Miko International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01247  2014-01-15    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

STANDARD CHARTERED BANK (HONG KONG) LIMITED 渣打銀行(香港)有限公司

CCASSID: C00039

Data table

Prices, holdings and issued shares are adjusted for splits and bonus issues.

Using prices on the last related trading date, which is 2 trading days before settlement.

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2025-11-06 3.230 2025-11-04
2 2025-11-05 3.200 2025-11-03
3 2025-10-30 1,036,000 -400 0.47 221,446,000 3,170,160 3.060 2025-10-27
4 2025-10-22 1,036,400 -6,000 0.47 220,646,000 2,984,832 2.880 2025-10-20
5 2025-10-21 1,042,400 6,000 0.47 220,646,000 2,887,448 2.770 2025-10-17
6 2025-09-19 1,036,400 -4,800 0.47 220,646,000 2,663,548 2.570 2025-09-17
7 2025-09-01 1,041,200 -4,000 0.47 219,846,000 2,488,468 2.390 2025-08-28
8 2025-08-28 1,045,200 -78,000 0.48 219,846,000 2,592,096 2.480 2025-08-26
9 2025-08-27 1,123,200 -66,000 0.51 219,846,000 2,695,680 2.400 2025-08-25
10 2025-08-21 1,189,200 -1,000 0.54 219,846,000 2,699,484 2.270 2025-08-19
11 2025-08-05 1,190,200 -200 0.54 219,846,000 2,308,988 1.940 2025-08-01
12 2025-07-22 1,190,400 30,000 0.54 219,846,000 2,142,720 1.800 2025-07-18
13 2025-07-07 1,160,400 -2,000 0.53 219,846,000 2,042,304 1.760 2025-07-03
14 2025-06-24 1,162,400 -400 0.53 219,846,000 2,103,944 1.810 2025-06-20
15 2025-05-26 1,162,800 -2,000 0.62 187,314,000 1,837,224 1.580 2025-05-22
16 2025-03-26 1,164,800 -400 0.62 187,314,000 1,980,160 1.700 2025-03-24
17 2025-02-28 1,165,200 -800 0.62 187,314,000 1,980,840 1.700 2025-02-26
18 2025-02-17 1,166,000 -400 0.62 187,314,000 1,923,900 1.650 2025-02-13
19 2024-11-18 1,166,400 -1,000 0.63 186,514,000 2,087,856 1.790 2024-11-14
20 2024-11-14 1,167,400 -1,000 0.63 186,514,000 2,136,342 1.830 2024-11-12
21 2024-11-11 1,168,400 -400 0.63 186,514,000 2,091,436 1.790 2024-11-07
22 2024-11-07 1,168,800 -5,400 0.63 186,514,000 2,244,096 1.920 2024-11-05
23 2024-10-23 1,174,200 -30,000 0.63 186,514,000 2,184,012 1.860 2024-10-21
24 2024-10-22 1,204,200 30,000 0.65 186,514,000 2,336,148 1.940 2024-10-18
25 2024-10-10 1,174,200 -6,000 0.63 186,514,000 2,336,658 1.990 2024-10-08
26 2024-10-09 1,180,200 -2,000 0.63 186,514,000 2,242,380 1.900 2024-10-07
27 2024-10-07 1,182,200 -6,400 0.63 186,514,000 2,198,892 1.860 2024-10-03
28 2024-09-23 1,188,600 -6,000 0.64 186,514,000 2,769,438 2.330 2024-09-19
29 2024-09-04 1,194,600 -6,000 0.64 186,514,000 2,628,120 2.200 2024-09-02
30 2024-08-15 1,200,600 -2,200 0.64 186,514,000 2,689,344 2.240 2024-08-13
31 2024-07-31 1,202,800 -12,000 0.64 186,514,000 2,273,292 1.890 2024-07-29
32 2024-07-30 1,214,800 6,000 0.65 186,514,000 2,551,080 2.100 2024-07-26
33 2024-07-29 1,208,800 -200 0.65 186,514,000 2,502,216 2.070 2024-07-25
34 2024-07-26 1,209,000 6,000 0.65 186,514,000 2,478,450 2.050 2024-07-24
35 2024-07-22 1,203,000 -200 0.64 186,514,000 2,165,400 1.800 2024-07-18
36 2024-07-09 1,203,200 -6,000 0.65 186,514,000 1,997,312 1.660 2024-07-05
37 2024-07-03 1,209,200 -1,000 0.65 186,514,000 1,813,800 1.500 2024-06-28
38 2024-06-06 1,210,200 -30,000 0.65 186,514,000 1,803,198 1.490 2024-06-04
39 2024-05-22 1,240,200 30,000 0.78 158,176,000 1,463,436 1.180 2024-05-20
40 2024-05-21 1,210,200 -12,200 0.77 158,176,000 1,343,322 1.110 2024-05-17
41 2024-05-13 1,222,400 8,000 0.77 158,176,000 1,161,280 0.950 2024-05-09
42 2024-04-26 1,214,400 -6,000 0.77 158,176,000 1,032,240 0.850 2024-04-24
43 2024-04-03 1,220,400 2,000 0.77 158,176,000 1,061,748 0.870 2024-03-28
44 2024-02-01 1,218,400 -12,000 0.77 158,176,000 1,291,504 1.060 2024-01-30
45 2024-01-12 1,230,400 6,000 0.78 158,176,000 1,144,272 0.930 2024-01-10
46 2024-01-10 1,224,400 6,000 0.77 158,176,000 1,334,596 1.090 2024-01-08
47 2024-01-09 1,218,400 -12,000 0.77 158,176,000 1,766,680 1.450 2024-01-05
48 2024-01-08 1,230,400 -48,400 0.78 158,176,000 1,784,080 1.450 2024-01-04
49 2024-01-05 1,278,800 -6,000 0.81 158,176,000 1,534,560 1.200 2024-01-03
50 2024-01-04 1,284,800 30,000 0.81 158,176,000 1,361,888 1.060 2024-01-02
51 2024-01-02 1,254,800 -24,000 0.79 158,176,000 1,468,116 1.170 2023-12-28
52 2023-12-27 1,278,800 -78,000 0.81 158,176,000 1,585,712 1.240 2023-12-21
53 2023-12-22 1,356,800 96,000 0.86 158,176,000 1,546,752 1.140 2023-12-20
54 2023-12-14 1,260,800 6,000 0.80 158,176,000 1,273,408 1.010 2023-12-12
55 2023-12-12 1,254,800 6,000 0.79 158,176,000 1,129,320 0.900 2023-12-08
56 2023-12-11 1,248,800 -48,000 0.79 158,176,000 1,036,504 0.830 2023-12-07
57 2023-11-17 1,296,800 -138,000 0.82 158,176,000 635,432 0.490 2023-11-15
58 2023-10-03 1,434,800 800 0.91 158,176,000 918,272 0.640 2023-09-28
59 2023-07-06 1,434,000 -800 0.91 158,176,000 1,534,380 1.070 2023-07-04
60 2023-06-23 1,434,800 48,000 0.91 158,176,000 1,678,716 1.170 2023-06-20
61 2023-06-20 1,386,800 90,000 0.88 158,176,000 1,511,612 1.090 2023-06-16
62 2023-06-19 1,296,800 -24,000 0.82 158,176,000 1,374,608 1.060 2023-06-15
63 2023-06-16 1,320,800 -1,000 0.93 141,696,000 1,254,760 0.950 2023-06-14
64 2023-06-15 1,321,800 -12,000 0.93 141,696,000 1,282,146 0.970 2023-06-13
65 2023-06-14 1,333,800 -4,000 0.94 141,696,000 1,253,772 0.940 2023-06-12
66 2023-06-08 1,337,800 -18,000 0.94 141,696,000 1,230,776 0.920 2023-06-06
67 2023-06-07 1,355,800 -12,000 0.96 141,696,000 1,315,126 0.970 2023-06-05
68 2023-06-06 1,367,800 -42,000 0.97 141,696,000 1,258,376 0.920 2023-06-02
69 2023-06-05 1,409,800 -1,000 0.99 141,696,000 1,282,918 0.910 2023-06-01
70 2023-06-02 1,410,800 -36,000 1.00 141,696,000 1,297,936 0.920 2023-05-31
71 2023-06-01 1,446,800 -84,000 1.02 141,696,000 1,316,588 0.910 2023-05-30
72 2023-05-31 1,530,800 -18,000 1.08 141,696,000 1,484,876 0.970 2023-05-29
73 2023-05-29 1,548,800 -48,000 1.09 141,696,000 1,331,968 0.860 2023-05-24
74 2023-05-19 1,596,800 -5,000 1.13 141,696,000 1,037,920 0.650 2023-05-17
75 2023-05-16 1,601,800 -4,200 1.13 141,696,000 1,025,152 0.640 2023-05-12
76 2023-05-05 1,606,000 -2,000 1.13 141,696,000 1,092,080 0.680 2023-05-03
77 2023-04-28 1,608,000 -2,000 1.13 141,696,000 932,640 0.580 2023-04-26
78 2023-03-30 1,610,000 -3,400 1.14 141,696,000 772,800 0.480 2023-03-28
79 2023-03-21 1,613,400 -800 1.14 141,696,000 758,298 0.470 2023-03-17
80 2023-03-09 1,614,200 -1,000 1.14 141,696,000 823,242 0.510 2023-03-07
81 2022-11-16 1,615,200 -1,400 1.14 141,696,000 1,114,488 0.690 2022-11-14
82 2022-10-10 1,616,600 -6,000 1.14 141,696,000 1,406,442 0.870 2022-10-06
83 2022-09-08 1,622,600 -6,000 1.15 141,696,000 1,509,018 0.930 2022-09-06
84 2022-09-05 1,628,600 -216,000 1.15 141,696,000 1,628,600 1.000 2022-09-01
85 2022-08-30 1,844,600 -400 1.30 141,696,000 1,770,816 0.960 2022-08-26
86 2022-07-12 1,845,000 -6,000 1.30 141,696,000 1,900,350 1.030 2022-07-08
87 2022-07-11 1,851,000 66,000 1.31 141,696,000 1,684,410 0.910 2022-07-07
88 2022-06-28 1,785,000 -12,000 1.26 141,696,000 1,856,400 1.040 2022-06-24
89 2022-06-27 1,797,000 -12,000 1.27 141,696,000 1,868,880 1.040 2022-06-23
90 2022-06-20 1,809,000 -12,000 1.28 141,696,000 1,899,450 1.050 2022-06-16
91 2022-05-26 1,821,000 -13,200 1.29 141,696,000 1,711,740 0.940 2022-05-24
92 2022-05-24 1,834,200 -600 1.29 141,696,000 1,577,412 0.860 2022-05-20
93 2022-05-10 1,834,800 -30,000 1.55 118,080,000 1,155,924 0.630 2022-05-05
94 2022-04-29 1,864,800 200 1.58 118,080,000 1,268,064 0.680 2022-04-27
95 2022-04-28 1,864,600 -6,000 1.58 118,080,000 1,286,574 0.690 2022-04-26
96 2022-04-27 1,870,600 -6,000 1.58 118,080,000 1,234,596 0.660 2022-04-25
97 2022-04-26 1,876,600 78,000 1.59 118,080,000 1,201,024 0.640 2022-04-22
98 2022-04-25 1,798,600 222,000 1.52 118,080,000 1,079,160 0.600 2022-04-21
99 2022-04-22 1,576,600 -2,000 1.34 118,080,000 914,428 0.580 2022-04-20
100 2022-04-20 1,578,600 30,000 1.34 118,080,000 820,872 0.520 2022-04-14
101 2022-04-13 1,548,600 72,000 1.31 118,080,000 820,758 0.530 2022-04-11
102 2022-04-12 1,476,600 84,000 1.25 118,080,000 708,768 0.480 2022-04-08
103 2022-03-25 1,392,600 -600 1.18 118,080,000 487,410 0.350 2022-03-23
104 2022-03-21 1,393,200 12,000 1.18 118,080,000 424,926 0.305 2022-03-17
105 2022-03-04 1,381,200 12,000 1.17 118,080,000 476,514 0.345 2022-03-02
106 2022-03-02 1,369,200 674,000 1.16 118,080,000 520,296 0.380 2022-02-28
107 2022-01-18 695,200 -2,000 0.59 118,080,000 305,888 0.440 2022-01-14
108 2022-01-12 697,200 6,000 0.59 118,080,000 313,740 0.450 2022-01-10
109 2021-10-22 691,200 6,000 0.59 118,080,000 359,424 0.520 2021-10-20
110 2021-09-20 685,200 -6,000 0.58 118,080,000 363,156 0.530 2021-09-16
111 2021-09-06 691,200 -6,000 0.59 118,080,000 352,512 0.510 2021-09-02
112 2021-08-27 697,200 -6,000 0.59 118,080,000 376,488 0.540 2021-08-25
113 2021-08-26 703,200 24,000 0.60 118,080,000 341,052 0.485 2021-08-24
114 2021-08-24 679,200 6,000 0.58 118,080,000 434,688 0.640 2021-08-20
115 2021-08-18 673,200 -2,600 0.57 118,080,000 390,456 0.580 2021-08-16
116 2021-06-23 675,800 -18,000 0.57 118,080,000 425,754 0.630 2021-06-21
117 2021-06-17 693,800 18,000 0.59 118,080,000 416,280 0.600 2021-06-15
118 2021-05-31 675,800 -400 0.57 118,080,000 391,964 0.580 2021-05-27
119 2021-05-03 676,200 6,000 0.57 118,080,000 426,006 0.630 2021-04-29
120 2021-04-21 670,200 -6,000 0.57 118,080,000 348,504 0.520 2021-04-19
121 2021-03-29 676,200 1,000 0.69 98,400,000 338,100 0.500 2021-03-25
122 2021-03-26 675,200 -6,000 0.69 98,400,000 357,856 0.530 2021-03-24
123 2021-03-22 681,200 20,000 0.69 98,400,000 476,840 0.700 2021-03-18
124 2021-03-12 661,200 2,000 0.67 98,400,000 383,496 0.580 2021-03-10
125 2021-03-11 659,200 -1,000 0.67 98,400,000 421,888 0.640 2021-03-09
126 2021-03-09 660,200 14,000 0.67 98,400,000 448,936 0.680 2021-03-05
127 2021-03-08 646,200 -1,000 0.66 98,400,000 426,492 0.660 2021-03-04
128 2021-03-04 647,200 -11,800 0.66 98,400,000 485,400 0.750 2021-03-02
129 2021-03-03 659,000 -55,000 0.67 98,400,000 401,990 0.610 2021-03-01
130 2021-03-02 714,000 -17,000 0.73 98,400,000 464,100 0.650 2021-02-26
131 2021-03-01 731,000 5,200 0.74 98,400,000 497,080 0.680 2021-02-25
132 2021-02-26 725,800 3,800 0.74 98,400,000 442,738 0.610 2021-02-24
133 2021-02-25 722,000 5,000 0.73 98,400,000 324,900 0.450 2021-02-23
134 2021-02-24 717,000 -2,000 0.73 98,400,000 329,820 0.460 2021-02-22
135 2021-02-19 719,000 -2,800 0.73 98,400,000 330,740 0.460 2021-02-17
136 2021-02-18 721,800 7,000 0.73 98,400,000 353,682 0.490 2021-02-16
137 2021-02-17 714,800 7,000 0.73 98,400,000 428,880 0.600 2021-02-10
138 2021-02-10 707,800 -400 0.72 98,400,000 424,680 0.600 2021-02-08
139 2021-02-01 708,200 10,000 0.72 98,400,000 424,920 0.600 2021-01-28
140 2021-01-22 698,200 -22,000 0.71 98,400,000 425,902 0.610 2021-01-20
141 2021-01-13 720,200 -400 0.73 98,400,000 352,898 0.490 2021-01-11
142 2021-01-11 720,600 2,400 0.73 98,400,000 317,064 0.440 2021-01-07
143 2021-01-08 718,200 -9,800 0.73 98,400,000 330,372 0.460 2021-01-06
144 2021-01-07 728,000 4,600 0.74 98,400,000 327,600 0.450 2021-01-05
145 2020-11-26 723,400 -12,000 0.74 98,400,000 238,722 0.330 2020-11-24
146 2020-11-25 735,400 -1,000 0.75 98,400,000 227,974 0.310 2020-11-23
147 2020-10-07 736,400 -1,800 0.75 98,400,000 235,648 0.320 2020-10-05
148 2020-09-24 738,200 -7,600 0.75 98,400,000 273,134 0.370 2020-09-22
149 2020-09-22 745,800 -2,400 0.76 98,400,000 283,404 0.380 2020-09-18
150 2020-09-07 748,200 -6,000 0.76 98,400,000 276,834 0.370 2020-09-03
151 2020-09-04 754,200 -49,600 0.77 98,400,000 294,138 0.390 2020-09-02
152 2020-09-03 803,800 54,400 0.82 98,400,000 345,634 0.430 2020-09-01
153 2020-08-11 749,400 -1,000 0.76 98,400,000 269,784 0.360 2020-08-07
154 2020-07-10 750,400 -100,000 0.76 98,400,000 255,136 0.340 2020-07-08
155 2020-07-09 850,400 100,000 0.86 98,400,000 323,152 0.380 2020-07-07
156 2020-07-08 750,400 -1,000 0.76 98,400,000 232,624 0.310 2020-07-06
157 2020-06-22 751,400 -40,000 0.76 98,400,000 262,990 0.350 2020-06-18
158 2020-06-05 791,400 40,000 0.80 98,400,000 237,420 0.300 2020-06-03
159 2020-05-05 751,400 -79,800 0.76 98,400,000 225,420 0.300 2020-04-29
160 2020-04-27 831,200 -6,800 0.84 98,400,000 274,296 0.330 2020-04-23
161 2020-04-23 838,000 -400 0.85 98,400,000 310,060 0.370 2020-04-21
162 2020-04-16 838,400 -40,000 0.85 98,400,000 293,440 0.350 2020-04-14
163 2020-03-17 878,400 -1,000 0.89 98,400,000 333,792 0.380 2020-03-13
164 2020-03-12 879,400 -200 0.89 98,400,000 351,760 0.400 2020-03-10
165 2020-03-11 879,600 -2,400 0.89 98,400,000 351,840 0.400 2020-03-09
166 2020-02-28 882,000 -511,000 0.90 98,400,000 343,980 0.390 2020-02-26
167 2020-02-07 1,393,000 -1,000 1.42 98,400,000 710,430 0.510 2020-02-05
168 2020-01-13 1,394,000 -1,600 1.42 98,400,000 724,880 0.520 2020-01-09
169 2019-12-17 1,395,600 -1,400 1.42 98,400,000 697,800 0.500 2019-12-13
170 2019-12-13 1,397,000 -200 1.42 98,400,000 754,380 0.540 2019-12-11
171 2019-12-10 1,397,200 -10,000 1.42 98,400,000 796,404 0.570 2019-12-06
172 2019-11-28 1,407,200 -6,600 1.43 98,400,000 773,960 0.550 2019-11-26
173 2019-11-22 1,413,800 -7,600 1.44 98,400,000 834,142 0.590 2019-11-20
174 2019-11-21 1,421,400 -9,400 1.44 98,400,000 881,268 0.620 2019-11-19
175 2019-10-24 1,430,800 1,000 1.45 98,400,000 1,001,560 0.700 2019-10-22
176 2019-10-21 1,429,800 -20,000 1.45 98,400,000 1,000,860 0.700 2019-10-17
177 2019-10-15 1,449,800 1,400 1.47 98,400,000 1,087,350 0.750 2019-10-11
178 2019-10-09 1,448,400 -400 1.47 98,400,000 1,028,364 0.710 2019-10-04
179 2019-10-03 1,448,800 10,000 1.47 98,400,000 1,043,136 0.720 2019-09-30
180 2019-09-11 1,438,800 -600 1.46 98,400,000 1,021,548 0.710 2019-09-09
181 2019-09-02 1,439,400 -7,000 1.46 98,400,000 1,180,308 0.820 2019-08-29
182 2019-08-28 1,446,400 -2,000 1.47 98,400,000 1,214,976 0.840 2019-08-26
183 2019-08-26 1,448,400 -2,200 1.47 98,400,000 1,115,268 0.770 2019-08-22
184 2019-08-21 1,450,600 -200 1.47 98,400,000 1,218,504 0.840 2019-08-19
185 2019-08-15 1,450,800 -20,400 1.47 98,400,000 1,233,180 0.850 2019-08-13
186 2019-08-06 1,471,200 -59,000 1.50 98,400,000 1,206,384 0.820 2019-08-02
187 2019-07-29 1,530,200 -200 1.56 98,400,000 1,361,878 0.890 2019-07-25
188 2019-07-23 1,530,400 -10,000 1.56 98,400,000 1,224,320 0.800 2019-07-19
189 2019-07-05 1,540,400 -1,400 1.57 98,400,000 1,355,552 0.880 2019-07-03
190 2019-06-26 1,541,800 -1,200 1.57 98,400,000 1,387,620 0.900 2019-06-24
191 2019-06-25 1,543,000 -9,200 1.57 98,400,000 1,311,550 0.850 2019-06-21
192 2019-06-21 1,552,200 -1,000 1.58 98,400,000 1,428,024 0.920 2019-06-19
193 2019-06-19 1,553,200 2,000 1.58 98,400,000 1,304,688 0.840 2019-06-17
194 2019-06-13 1,551,200 7,200 1.58 98,400,000 1,287,496 0.830 2019-06-11
195 2019-06-03 1,544,000 -1,000 1.57 98,400,000 1,389,600 0.900 2019-05-30
196 2019-04-29 1,545,000 4,600 1.57 98,400,000 1,390,500 0.900 2019-04-25
197 2019-04-24 1,540,400 5,000 1.57 98,400,000 1,386,360 0.900 2019-04-18
198 2019-04-10 1,535,400 7,400 1.56 98,400,000 1,520,046 0.990 2019-04-08
199 2019-04-08 1,528,000 -7,400 1.55 98,400,000 1,528,000 1.000 2019-04-03
200 2019-03-27 1,535,400 -13,800 1.56 98,400,000 1,612,170 1.050 2019-03-25
201 2019-03-25 1,549,200 -2,000 1.57 98,400,000 1,657,644 1.070 2019-03-21
202 2019-03-19 1,551,200 -1,600 1.58 98,400,000 1,706,320 1.100 2019-03-15
203 2019-03-18 1,552,800 2,000 1.58 98,400,000 1,692,552 1.090 2019-03-14
204 2019-03-15 1,550,800 -9,400 1.58 98,400,000 1,690,372 1.090 2019-03-13
205 2019-03-13 1,560,200 -5,600 1.59 98,400,000 1,841,036 1.180 2019-03-11
206 2019-03-11 1,565,800 3,600 1.59 98,400,000 1,847,644 1.180 2019-03-07
207 2019-03-07 1,562,200 -78,000 1.59 98,400,000 2,202,702 1.410 2019-03-05
208 2019-03-06 1,640,200 61,600 1.67 98,400,000 2,591,516 1.580 2019-03-04
209 2019-03-05 1,578,600 75,600 1.60 98,400,000 2,273,184 1.440 2019-03-01
210 2019-02-18 1,503,000 -1,400 1.53 98,400,000 1,503,000 1.000 2019-02-14
211 2019-02-15 1,504,400 3,000 1.53 98,400,000 1,278,740 0.850 2019-02-13
212 2019-02-14 1,501,400 -17,600 1.53 98,400,000 1,246,162 0.830 2019-02-12
213 2019-02-13 1,519,000 5,000 1.54 98,400,000 1,321,530 0.870 2019-02-11
214 2019-02-11 1,514,000 1,000 1.54 98,400,000 1,302,040 0.860 2019-02-01
215 2019-02-01 1,513,000 400 1.54 98,400,000 1,270,920 0.840 2019-01-30
216 2019-01-29 1,512,600 1,000 1.54 98,400,000 1,270,584 0.840 2019-01-25
217 2019-01-28 1,511,600 -400 1.54 98,400,000 1,360,440 0.900 2019-01-24
218 2019-01-24 1,512,000 2,000 1.54 98,400,000 1,375,920 0.910 2019-01-22
219 2019-01-23 1,510,000 200 1.53 98,400,000 1,359,000 0.900 2019-01-21
220 2019-01-18 1,509,800 10,000 1.53 98,400,000 1,253,134 0.830 2019-01-16
221 2019-01-11 1,499,800 800 1.52 98,400,000 1,229,836 0.820 2019-01-09
222 2019-01-10 1,499,000 600 1.52 98,400,000 1,229,180 0.820 2019-01-08
223 2019-01-07 1,498,400 600 1.52 98,400,000 1,393,512 0.930 2019-01-03
224 2019-01-04 1,497,800 200 1.52 98,400,000 1,258,152 0.840 2019-01-02
225 2018-12-28 1,497,600 10,000 1.52 98,400,000 1,257,984 0.840 2018-12-21
226 2018-12-27 1,487,600 1,000 1.51 98,400,000 1,383,468 0.930 2018-12-20
227 2018-12-18 1,486,600 200 1.51 98,400,000 1,367,672 0.920 2018-12-14
228 2018-12-11 1,486,400 1,000 1.51 98,400,000 1,367,488 0.920 2018-12-07
229 2018-12-10 1,485,400 800 1.51 98,400,000 1,336,860 0.900 2018-12-06
230 2018-12-04 1,484,600 200 1.51 98,400,000 1,440,062 0.970 2018-11-30
231 2018-12-03 1,484,400 600 1.51 98,400,000 1,350,804 0.910 2018-11-29
232 2018-11-28 1,483,800 -400 1.51 98,400,000 1,365,096 0.920 2018-11-26
233 2018-11-19 1,484,200 -2,400 1.51 98,400,000 1,484,200 1.000 2018-11-15
234 2018-11-13 1,486,600 -400 1.51 98,400,000 1,471,734 0.990 2018-11-09
235 2018-11-07 1,487,000 2,400 1.51 98,400,000 1,501,870 1.010 2018-11-05
236 2018-11-05 1,484,600 200 1.51 98,400,000 1,603,368 1.080 2018-11-01
237 2018-11-02 1,484,400 -200 1.51 98,400,000 1,425,024 0.960 2018-10-31
238 2018-10-24 1,484,600 600 1.51 98,400,000 1,440,062 0.970 2018-10-22
239 2018-10-23 1,484,000 -200 1.51 98,400,000 1,424,640 0.960 2018-10-19
240 2018-10-19 1,484,200 -800 1.51 98,400,000 1,528,726 1.030 2018-10-16
241 2018-10-16 1,485,000 200 1.51 98,400,000 1,737,450 1.170 2018-10-12
242 2018-10-15 1,484,800 1,400 1.51 98,400,000 1,648,128 1.110 2018-10-11
243 2018-10-05 1,483,400 200 1.51 98,400,000 2,032,258 1.370 2018-10-03
244 2018-10-03 1,483,200 200 1.51 98,400,000 2,031,984 1.370 2018-09-28
245 2018-09-28 1,483,000 600 1.51 98,400,000 2,016,880 1.360 2018-09-26
246 2018-09-27 1,482,400 200 1.51 98,400,000 2,060,536 1.390 2018-09-24
247 2018-09-26 1,482,200 1,400 1.51 98,400,000 1,926,860 1.300 2018-09-21
248 2018-09-20 1,480,800 -8,200 1.50 98,400,000 2,087,928 1.410 2018-09-18
249 2018-09-18 1,489,000 -2,000 1.51 98,400,000 2,129,270 1.430 2018-09-14
250 2018-09-17 1,491,000 1,000 1.52 98,400,000 2,012,850 1.350 2018-09-13
251 2018-09-14 1,490,000 1,000 1.51 98,400,000 1,996,600 1.340 2018-09-12
252 2018-09-13 1,489,000 -1,400 1.51 98,400,000 2,025,040 1.360 2018-09-11
253 2018-09-12 1,490,400 -16,400 1.51 98,400,000 2,175,984 1.460 2018-09-10
254 2018-09-10 1,506,800 -200 1.53 98,400,000 2,169,792 1.440 2018-09-06
255 2018-09-05 1,507,000 -400 1.53 98,400,000 2,275,570 1.510 2018-09-03
256 2018-09-04 1,507,400 200 1.53 98,400,000 2,291,248 1.520 2018-08-31
257 2018-08-31 1,507,200 200 1.53 98,400,000 2,290,944 1.520 2018-08-29
258 2018-08-22 1,507,000 -200 1.53 98,400,000 2,396,130 1.590 2018-08-20
259 2018-08-20 1,507,200 200 1.53 98,400,000 2,411,520 1.600 2018-08-16
260 2018-08-17 1,507,000 -200 1.53 98,400,000 2,441,340 1.620 2018-08-15
261 2018-08-15 1,507,200 -200 1.53 98,400,000 2,517,024 1.670 2018-08-13
262 2018-08-14 1,507,400 -200 1.53 98,400,000 2,653,024 1.760 2018-08-10
263 2018-08-13 1,507,600 -200 1.53 98,400,000 2,487,540 1.650 2018-08-09
264 2018-08-10 1,507,800 -12,400 1.53 98,400,000 2,563,260 1.700 2018-08-08
265 2018-08-09 1,520,200 -1,400 1.54 98,400,000 2,614,744 1.720 2018-08-07
266 2018-08-08 1,521,600 -4,000 1.55 98,400,000 2,586,720 1.700 2018-08-06
267 2018-08-07 1,525,600 -8,400 1.55 98,400,000 2,593,520 1.700 2018-08-03
268 2018-08-06 1,534,000 -5,800 1.56 98,400,000 2,607,800 1.700 2018-08-02
269 2018-08-02 1,539,800 -200 1.56 98,400,000 2,694,650 1.750 2018-07-31
270 2018-08-01 1,540,000 -200 1.57 98,400,000 2,772,000 1.800 2018-07-30
271 2018-07-19 1,540,200 -1,600 1.57 98,400,000 2,957,184 1.920 2018-07-17
272 2018-07-16 1,541,800 -1,800 1.57 98,400,000 2,775,240 1.800 2018-07-12
273 2018-07-13 1,543,600 -3,000 1.57 98,400,000 2,855,660 1.850 2018-07-11
274 2018-07-09 1,546,600 1,600 1.57 98,400,000 2,722,016 1.760 2018-07-05
275 2018-07-05 1,545,000 -1,000 1.57 98,400,000 2,981,850 1.930 2018-07-03
276 2018-06-29 1,546,000 -800 1.57 98,400,000 3,014,700 1.950 2018-06-27
277 2018-06-25 1,546,800 1,200 1.57 98,400,000 3,124,536 2.020 2018-06-21
278 2018-06-22 1,545,600 2,800 1.57 98,400,000 2,998,464 1.940 2018-06-20
279 2018-06-21 1,542,800 -6,800 1.57 98,400,000 2,869,608 1.860 2018-06-19
280 2018-06-19 1,549,600 1,000 1.57 98,400,000 3,362,632 2.170 2018-06-14
281 2018-06-12 1,548,600 2,000 1.57 98,400,000 3,871,500 2.500 2018-06-08
282 2018-06-11 1,546,600 5,800 1.57 98,400,000 3,866,500 2.500 2018-06-07
283 2018-06-06 1,540,800 -2,000 1.57 98,400,000 4,006,080 2.600 2018-06-04
284 2018-05-29 1,542,800 9,800 1.57 98,400,000 3,857,000 2.500 2018-05-25
285 2018-05-28 1,533,000 4,000 1.56 98,400,000 4,139,100 2.700 2018-05-24
286 2018-05-25 1,529,000 16,000 1.55 98,400,000 3,822,500 2.500 2018-05-23
287 2018-05-23 1,513,000 -19,400 1.54 98,400,000 3,782,500 2.500 2018-05-18
288 2018-05-21 1,532,400 11,000 1.56 98,400,000 3,984,240 2.600 2018-05-17
289 2018-05-18 1,521,400 11,800 1.55 98,400,000 4,183,850 2.750 2018-05-16
290 2018-05-17 1,509,600 -2,000 1.53 98,400,000 4,000,440 2.650 2018-05-15
291 2018-05-16 1,511,600 -2,200 1.54 98,400,000 4,005,740 2.650 2018-05-14
292 2018-05-15 1,513,800 -7,000 1.54 98,400,000 4,162,950 2.750 2018-05-11
293 2018-05-14 1,520,800 3,600 1.55 98,400,000 4,638,440 3.050 2018-05-10
294 2018-05-11 1,517,200 -9,000 1.54 98,400,000 4,855,040 3.200 2018-05-09
295 2018-05-10 1,526,200 17,800 1.55 98,400,000 4,654,910 3.050 2018-05-08
296 2018-05-09 1,508,400 -118,800 1.53 98,400,000 5,128,560 3.400 2018-05-07
297 2018-05-08 1,627,200 -9,400 1.65 98,400,000 4,800,240 2.950 2018-05-04
298 2018-05-07 1,636,600 -1,800 1.66 98,400,000 4,091,500 2.500 2018-05-03
299 2018-04-30 1,638,400 -200 1.67 98,400,000 4,259,840 2.600 2018-04-26
300 2018-04-27 1,638,600 -291,200 1.67 98,400,000 4,260,360 2.600 2018-04-25
301 2018-04-25 1,929,800 -110,000 1.96 98,400,000 5,017,480 2.600 2018-04-23
302 2018-04-24 2,039,800 -26,600 2.07 98,400,000 5,201,490 2.550 2018-04-20
303 2018-04-20 2,066,400 143,600 2.10 98,400,000 5,166,000 2.500 2018-04-18
304 2018-04-19 1,922,800 -115,600 1.95 98,400,000 5,095,420 2.650 2018-04-17
305 2018-04-18 2,038,400 129,400 2.07 98,400,000 4,749,472 2.330 2018-04-16
306 2018-04-17 1,909,000 14,600 1.94 98,400,000 3,818,000 2.000 2018-04-13
307 2018-04-16 1,894,400 24,000 1.93 98,400,000 3,807,744 2.010 2018-04-12
308 2018-04-12 1,870,400 400 1.90 98,400,000 3,609,872 1.930 2018-04-10
309 2018-04-11 1,870,000 -13,800 1.90 98,400,000 3,683,900 1.970 2018-04-09
310 2018-04-10 1,883,800 -600 1.91 98,400,000 3,353,164 1.780 2018-04-06
311 2018-04-09 1,884,400 10,000 1.92 98,400,000 3,486,140 1.850 2018-04-04
312 2018-04-03 1,874,400 200 1.90 98,400,000 3,523,872 1.880 2018-03-28
313 2018-03-29 1,874,200 -10,400 1.90 98,400,000 3,523,496 1.880 2018-03-27
314 2018-03-28 1,884,600 800 1.92 98,400,000 3,392,280 1.800 2018-03-26
315 2018-03-27 1,883,800 1,600 1.91 98,400,000 3,579,220 1.900 2018-03-23
316 2018-03-26 1,882,200 -3,800 1.91 98,400,000 3,689,112 1.960 2018-03-22
317 2018-03-23 1,886,000 5,000 1.92 98,400,000 3,809,720 2.020 2018-03-21
318 2018-03-22 1,881,000 -1,000 1.91 98,400,000 3,856,050 2.050 2018-03-20
319 2018-03-21 1,882,000 200 1.91 98,400,000 3,858,100 2.050 2018-03-19
320 2018-03-16 1,881,800 -2,600 1.91 98,400,000 4,102,324 2.180 2018-03-14
321 2018-03-14 1,884,400 -800 1.92 98,400,000 4,334,120 2.300 2018-03-12
322 2018-03-13 1,885,200 -200 1.92 98,400,000 4,335,960 2.300 2018-03-09
323 2018-03-09 1,885,400 2,000 1.92 98,400,000 4,185,588 2.220 2018-03-07
324 2018-03-06 1,883,400 800 1.91 98,400,000 4,614,330 2.450 2018-03-02
325 2018-03-05 1,882,600 3,200 1.91 98,400,000 4,141,720 2.200 2018-03-01
326 2018-03-02 1,879,400 200 1.91 98,400,000 4,322,620 2.300 2018-02-28
327 2018-03-01 1,879,200 3,000 1.91 98,400,000 4,322,160 2.300 2018-02-27
328 2018-02-26 1,876,200 -1,400 1.91 98,400,000 4,502,880 2.400 2018-02-22
329 2018-02-23 1,877,600 26,800 1.91 98,400,000 4,787,880 2.550 2018-02-21
330 2018-02-22 1,850,800 800 1.88 98,400,000 4,330,872 2.340 2018-02-20
331 2018-02-20 1,850,000 1,200 1.88 98,400,000 4,292,000 2.320 2018-02-13
332 2018-02-14 1,848,800 1,400 2.24 82,400,000 4,270,728 2.310 2018-02-12
333 2018-02-13 1,847,400 1,000 2.24 82,400,000 3,898,014 2.110 2018-02-09
334 2018-02-09 1,846,400 200 2.24 82,400,000 4,228,256 2.290 2018-02-07
335 2018-02-08 1,846,200 5,200 2.24 82,400,000 4,246,260 2.300 2018-02-06
336 2018-02-06 1,841,000 4,000 2.23 82,400,000 4,344,760 2.360 2018-02-02
337 2018-02-01 1,837,000 600 2.23 82,400,000 4,555,760 2.480 2018-01-30
338 2018-01-26 1,836,400 200 2.23 82,400,000 4,554,272 2.480 2018-01-24
339 2018-01-25 1,836,200 400 2.23 82,400,000 4,498,690 2.450 2018-01-23
340 2018-01-24 1,835,800 -400 2.23 82,400,000 4,681,290 2.550 2018-01-22
341 2018-01-23 1,836,200 -200 2.23 82,400,000 4,590,500 2.500 2018-01-19
342 2018-01-22 1,836,400 2,000 2.23 82,400,000 4,591,000 2.500 2018-01-18
343 2018-01-17 1,834,400 5,800 2.23 82,400,000 4,677,720 2.550 2018-01-15
344 2018-01-12 1,828,600 400 2.22 82,400,000 4,754,360 2.600 2018-01-10
345 2018-01-10 1,828,200 400 2.22 82,400,000 4,844,730 2.650 2018-01-08
346 2018-01-09 1,827,800 -7,200 2.22 82,400,000 4,843,670 2.650 2018-01-05
347 2018-01-05 1,835,000 200 2.23 82,400,000 4,771,000 2.600 2018-01-03
348 2017-12-29 1,834,800 -3,400 2.23 82,400,000 5,045,700 2.750 2017-12-27
349 2017-12-28 1,838,200 -400 2.23 82,400,000 4,687,410 2.550 2017-12-22
350 2017-12-27 1,838,600 -200 2.23 82,400,000 4,780,360 2.600 2017-12-21
351 2017-12-22 1,838,800 2,000 2.23 82,400,000 4,578,612 2.490 2017-12-20
352 2017-12-19 1,836,800 1,000 2.23 82,400,000 4,592,000 2.500 2017-12-15
353 2017-12-13 1,835,800 -3,000 2.23 82,400,000 4,864,870 2.650 2017-12-11
354 2017-12-11 1,838,800 600 2.23 82,400,000 4,780,880 2.600 2017-12-07
355 2017-12-08 1,838,200 2,000 2.23 82,400,000 4,687,410 2.550 2017-12-06
356 2017-12-06 1,836,200 -1,000 2.23 82,400,000 4,774,120 2.600 2017-12-04
357 2017-12-01 1,837,200 400 2.23 82,400,000 4,776,720 2.600 2017-11-29
358 2017-11-28 1,836,800 -3,000 2.23 82,400,000 4,775,680 2.600 2017-11-24
359 2017-11-23 1,839,800 -600 2.23 82,400,000 4,783,480 2.600 2017-11-21
360 2017-11-21 1,840,400 -1,000 2.23 82,400,000 4,877,060 2.650 2017-11-17
361 2017-11-17 1,841,400 200 2.23 82,400,000 4,879,710 2.650 2017-11-15
362 2017-11-16 1,841,200 400 2.23 82,400,000 4,879,180 2.650 2017-11-14
363 2017-11-15 1,840,800 -200 2.23 82,400,000 4,970,160 2.700 2017-11-13
364 2017-11-14 1,841,000 400 2.23 82,400,000 4,878,650 2.650 2017-11-10
365 2017-11-13 1,840,600 400 2.23 82,400,000 4,877,590 2.650 2017-11-09
366 2017-11-09 1,840,200 -200 2.23 82,400,000 4,876,530 2.650 2017-11-07
367 2017-11-08 1,840,400 1,200 2.23 82,400,000 4,877,060 2.650 2017-11-06
368 2017-11-02 1,839,200 -2,000 2.23 82,400,000 4,781,920 2.600 2017-10-31
369 2017-10-31 1,841,200 -200 2.23 82,400,000 4,787,120 2.600 2017-10-27
370 2017-10-30 1,841,400 -400 2.23 82,400,000 4,879,710 2.650 2017-10-26
371 2017-10-27 1,841,800 -200 2.24 82,400,000 4,880,770 2.650 2017-10-25
372 2017-10-26 1,842,000 -200 2.24 82,400,000 4,973,400 2.700 2017-10-24
373 2017-10-17 1,842,200 -20,000 2.24 82,400,000 4,789,720 2.600 2017-10-13
374 2017-10-13 1,862,200 1,000 2.26 82,400,000 5,027,940 2.700 2017-10-11
375 2017-10-12 1,861,200 -600 2.26 82,400,000 4,839,120 2.600 2017-10-10
376 2017-10-09 1,861,800 -200 2.26 82,400,000 5,026,860 2.700 2017-10-04
377 2017-10-06 1,862,000 -42,000 2.26 82,400,000 5,120,500 2.750 2017-10-03
378 2017-10-04 1,904,000 -3,000 2.31 82,400,000 5,140,800 2.700 2017-09-29
379 2017-09-29 1,907,000 2,000 2.31 82,400,000 5,244,250 2.750 2017-09-27
380 2017-09-21 1,905,000 400 2.31 82,400,000 4,953,000 2.600 2017-09-19
381 2017-09-14 1,904,600 -6,000 2.31 82,400,000 4,951,960 2.600 2017-09-12
382 2017-09-13 1,910,600 -400 2.32 82,400,000 5,063,090 2.650 2017-09-11
383 2017-09-12 1,911,000 -5,800 2.32 82,400,000 4,968,600 2.600 2017-09-08
384 2017-09-08 1,916,800 -200 2.33 82,400,000 5,079,520 2.650 2017-09-06
385 2017-09-06 1,917,000 800 2.33 82,400,000 5,175,900 2.700 2017-09-04
386 2017-09-05 1,916,200 -200 2.33 82,400,000 5,173,740 2.700 2017-09-01
387 2017-09-04 1,916,400 -1,000 2.33 82,400,000 5,174,280 2.700 2017-08-31
388 2017-09-01 1,917,400 -2,200 2.33 82,400,000 5,272,850 2.750 2017-08-30
389 2017-08-31 1,919,600 -400 2.33 82,400,000 4,990,960 2.600 2017-08-29
390 2017-08-30 1,920,000 -1,000 2.33 82,400,000 4,992,000 2.600 2017-08-28
391 2017-08-29 1,921,000 -2,000 2.33 82,400,000 5,186,700 2.700 2017-08-25
392 2017-08-22 1,923,000 -800 2.33 82,400,000 4,903,650 2.550 2017-08-18
393 2017-08-18 1,923,800 -400 2.33 82,400,000 5,001,880 2.600 2017-08-16
394 2017-08-17 1,924,200 -200 2.34 82,400,000 5,002,920 2.600 2017-08-15
395 2017-08-15 1,924,400 -5,000 2.34 82,400,000 5,003,440 2.600 2017-08-11
396 2017-08-11 1,929,400 -200 2.34 82,400,000 5,016,440 2.600 2017-08-09
397 2017-08-10 1,929,600 -15,000 2.34 82,400,000 5,016,960 2.600 2017-08-08
398 2017-08-09 1,944,600 -2,600 2.36 82,400,000 4,783,716 2.460 2017-08-07
399 2017-08-08 1,947,200 1,600 2.36 82,400,000 4,868,000 2.500 2017-08-04
400 2017-08-07 1,945,600 4,000 2.36 82,400,000 4,766,720 2.450 2017-08-03
401 2017-08-04 1,941,600 5,000 2.36 82,400,000 4,737,504 2.440 2017-08-02
402 2017-08-02 1,936,600 -400 2.35 82,400,000 4,841,500 2.500 2017-07-31
403 2017-07-31 1,937,000 -1,000 2.35 82,400,000 4,939,350 2.550 2017-07-27
404 2017-07-28 1,938,000 -200 2.35 82,400,000 4,845,000 2.500 2017-07-26
405 2017-07-25 1,938,200 600 2.35 82,400,000 4,942,410 2.550 2017-07-21
406 2017-07-19 1,937,600 -200 2.35 82,400,000 5,037,760 2.600 2017-07-17
407 2017-07-12 1,937,800 -2,000 2.35 82,400,000 5,038,280 2.600 2017-07-10
408 2017-07-11 1,939,800 -30,000 2.35 82,400,000 5,043,480 2.600 2017-07-07
409 2017-07-10 1,969,800 -3,000 2.39 82,400,000 5,022,990 2.550 2017-07-06
410 2017-07-06 1,972,800 800 2.39 82,400,000 4,932,000 2.500 2017-07-04
411 2017-07-04 1,972,000 3,000 2.39 82,400,000 5,324,400 2.700 2017-06-30
412 2017-07-03 1,969,000 -800 2.39 82,400,000 5,020,950 2.550 2017-06-29
413 2017-06-30 1,969,800 -28,200 2.39 82,400,000 5,121,480 2.600 2017-06-28
414 2017-06-27 1,998,000 -2,000 2.42 82,400,000 5,494,500 2.750 2017-06-23
415 2017-06-26 2,000,000 2,000 2.43 82,400,000 5,300,000 2.650 2017-06-22
416 2017-06-23 1,998,000 400 2.42 82,400,000 5,394,600 2.700 2017-06-21
417 2017-06-22 1,997,600 -3,000 2.42 82,400,000 5,393,520 2.700 2017-06-20
418 2017-06-20 2,000,600 1,600 2.43 82,400,000 5,601,680 2.800 2017-06-16
419 2017-06-15 1,999,000 -200 2.43 82,400,000 5,497,250 2.750 2017-06-13
420 2017-06-14 1,999,200 -1,800 2.43 82,400,000 5,597,760 2.800 2017-06-12
421 2017-06-12 2,001,000 -9,000 2.43 82,400,000 5,602,800 2.800 2017-06-08
422 2017-06-08 2,010,000 1,400 2.44 82,400,000 5,728,500 2.850 2017-06-06
423 2017-06-05 2,008,600 5,000 2.44 82,400,000 5,624,080 2.800 2017-06-01
424 2017-06-02 2,003,600 600 2.43 82,400,000 5,710,260 2.850 2017-05-31
425 2017-05-31 2,003,000 -6,000 2.43 82,400,000 5,908,850 2.950 2017-05-26
426 2017-05-26 2,009,000 6,000 2.44 82,400,000 5,926,550 2.950 2017-05-24
427 2017-05-24 2,003,000 -800 2.43 82,400,000 6,009,000 3.000 2017-05-22
428 2017-05-23 2,003,800 -1,600 2.43 82,400,000 6,011,400 3.000 2017-05-19
429 2017-05-19 2,005,400 -1,000 2.43 82,400,000 5,815,660 2.900 2017-05-17
430 2017-05-18 2,006,400 -600 2.43 82,400,000 5,617,920 2.800 2017-05-16
431 2017-05-12 2,007,000 -400 2.44 82,400,000 5,820,300 2.900 2017-05-10
432 2017-05-11 2,007,400 -71,600 2.44 82,400,000 5,620,720 2.800 2017-05-09
433 2017-05-10 2,079,000 -149,800 2.52 82,400,000 5,821,200 2.800 2017-05-08
434 2017-05-09 2,228,800 20,400 2.70 82,400,000 6,240,640 2.800 2017-05-05
435 2017-05-05 2,208,400 -20,200 2.68 82,400,000 6,404,360 2.900 2017-05-02
436 2017-05-02 2,228,600 -2,000 2.70 82,400,000 6,240,080 2.800 2017-04-27
437 2017-04-26 2,230,600 20,200 2.71 82,400,000 6,245,680 2.800 2017-04-24
438 2017-04-25 2,210,400 1,800 2.68 82,400,000 6,410,160 2.900 2017-04-21
439 2017-04-21 2,208,600 200 2.68 82,400,000 6,404,940 2.900 2017-04-19
440 2017-04-20 2,208,400 -39,800 2.68 82,400,000 6,404,360 2.900 2017-04-18
441 2017-04-19 2,248,200 -19,600 2.73 82,400,000 6,407,370 2.850 2017-04-13
442 2017-04-18 2,267,800 200 2.75 82,400,000 6,463,230 2.850 2017-04-12
443 2017-04-13 2,267,600 800 2.75 82,400,000 6,349,280 2.800 2017-04-11
444 2017-04-12 2,266,800 -3,600 2.75 82,400,000 6,460,380 2.850 2017-04-10
445 2017-04-11 2,270,400 -800 2.76 82,400,000 6,470,640 2.850 2017-04-07
446 2017-04-07 2,271,200 200 2.76 82,400,000 6,586,480 2.900 2017-04-05
447 2017-04-06 2,271,000 1,000 2.76 82,400,000 6,358,800 2.800 2017-04-03
448 2017-04-03 2,270,000 400 2.75 82,400,000 6,583,000 2.900 2017-03-30
449 2017-03-31 2,269,600 -2,400 2.75 82,400,000 6,695,320 2.950 2017-03-29
450 2017-03-30 2,272,000 -7,600 2.76 82,400,000 6,588,800 2.900 2017-03-28
451 2017-03-29 2,279,600 1,400 2.77 82,400,000 6,610,840 2.900 2017-03-27
452 2017-03-27 2,278,200 200 2.76 82,400,000 6,834,600 3.000 2017-03-23
453 2017-03-24 2,278,000 30,000 2.76 82,400,000 6,834,000 3.000 2017-03-22
454 2017-03-22 2,248,000 -1,000 2.73 82,400,000 6,744,000 3.000 2017-03-20
455 2017-03-20 2,249,000 -2,400 2.73 82,400,000 6,971,900 3.100 2017-03-16
456 2017-03-09 2,251,400 4,400 2.73 82,400,000 6,979,340 3.100 2017-03-07
457 2017-03-08 2,247,000 1,000 2.73 82,400,000 7,190,400 3.200 2017-03-06
458 2017-02-28 2,246,000 -12,400 2.73 82,400,000 7,074,900 3.150 2017-02-24
459 2017-02-24 2,258,400 -800 2.74 82,400,000 7,113,960 3.150 2017-02-22
460 2017-02-23 2,259,200 -1,000 2.74 82,400,000 7,003,520 3.100 2017-02-21
461 2017-02-21 2,260,200 -1,600 2.74 82,400,000 7,232,640 3.200 2017-02-17
462 2017-02-20 2,261,800 -20,600 2.74 82,400,000 7,237,760 3.200 2017-02-16
463 2017-02-16 2,282,400 1,400 2.77 82,400,000 7,075,440 3.100 2017-02-14
464 2017-02-15 2,281,000 200 2.77 82,400,000 6,957,050 3.050 2017-02-13
465 2017-02-14 2,280,800 1,000 2.77 82,400,000 7,070,480 3.100 2017-02-10
466 2017-02-13 2,279,800 -9,000 2.77 82,400,000 7,067,380 3.100 2017-02-09
467 2017-02-09 2,288,800 -800 2.78 82,400,000 7,095,280 3.100 2017-02-07
468 2017-02-08 2,289,600 -15,400 2.78 82,400,000 7,097,760 3.100 2017-02-06
469 2017-02-07 2,305,000 -400 2.80 82,400,000 7,376,000 3.200 2017-02-03
470 2017-02-06 2,305,400 34,400 2.80 82,400,000 7,262,010 3.150 2017-02-02
471 2017-02-02 2,271,000 -1,200 2.76 82,400,000 6,926,550 3.050 2017-01-26
472 2017-02-01 2,272,200 5,000 2.76 82,400,000 6,930,210 3.050 2017-01-25
473 2017-01-26 2,267,200 208,200 2.75 82,400,000 7,028,320 3.100 2017-01-24
474 2017-01-24 2,059,000 3,600 2.50 82,400,000 6,177,000 3.000 2017-01-20
475 2017-01-19 2,055,400 33,200 2.49 82,400,000 6,268,970 3.050 2017-01-17
476 2017-01-18 2,022,200 -19,000 2.45 82,400,000 6,369,930 3.150 2017-01-16
477 2017-01-17 2,041,200 17,000 2.48 82,400,000 6,327,720 3.100 2017-01-13
478 2017-01-16 2,024,200 72,000 2.46 82,400,000 6,376,230 3.150 2017-01-12
479 2017-01-12 1,952,200 447,800 2.37 82,400,000 6,149,430 3.150 2017-01-10
480 2017-01-11 1,504,400 90,800 1.83 82,400,000 4,738,860 3.150 2017-01-09
481 2017-01-09 1,413,600 6,000 1.72 82,400,000 4,382,160 3.100 2017-01-05
482 2017-01-06 1,407,600 1,000 1.71 82,400,000 4,433,940 3.150 2017-01-04
483 2017-01-03 1,406,600 -400 1.71 82,400,000 4,641,780 3.300 2016-12-29
484 2016-12-30 1,407,000 -2,000 1.71 82,400,000 4,502,400 3.200 2016-12-28
485 2016-12-29 1,409,000 2,000 1.71 82,400,000 4,438,350 3.150 2016-12-23
486 2016-12-28 1,407,000 600 1.71 82,400,000 4,643,100 3.300 2016-12-22
487 2016-12-23 1,406,400 -200 1.71 82,400,000 4,570,800 3.250 2016-12-21
488 2016-12-22 1,406,600 27,800 1.71 82,400,000 4,641,780 3.300 2016-12-20
489 2016-12-21 1,378,800 -200 1.67 82,400,000 4,618,980 3.350 2016-12-19
490 2016-12-19 1,379,000 2,000 1.67 82,400,000 4,550,700 3.300 2016-12-15
491 2016-12-16 1,377,000 -1,000 1.67 82,400,000 4,681,800 3.400 2016-12-14
492 2016-12-15 1,378,000 2,000 1.67 82,400,000 4,685,200 3.400 2016-12-13
493 2016-12-14 1,376,000 -22,200 1.67 82,400,000 4,816,000 3.500 2016-12-12
494 2016-12-13 1,398,200 -3,200 1.70 82,400,000 4,753,880 3.400 2016-12-09
495 2016-12-12 1,401,400 -3,000 1.70 82,400,000 4,624,620 3.300 2016-12-08
496 2016-12-09 1,404,400 -22,400 1.70 82,400,000 4,564,300 3.250 2016-12-07
497 2016-12-08 1,426,800 29,600 1.73 82,400,000 5,136,480 3.600 2016-12-06
498 2016-12-06 1,397,200 400 1.70 82,400,000 4,401,180 3.150 2016-12-02
499 2016-11-29 1,396,800 -400 1.70 82,400,000 4,469,760 3.200 2016-11-25
500 2016-11-28 1,397,200 -7,200 1.70 82,400,000 4,540,900 3.250 2016-11-24
501 2016-11-25 1,404,400 2,000 1.70 82,400,000 4,634,520 3.300 2016-11-23
502 2016-11-24 1,402,400 -800 1.70 82,400,000 4,417,560 3.150 2016-11-22
503 2016-11-22 1,403,200 200 1.70 82,400,000 4,490,240 3.200 2016-11-18
504 2016-11-18 1,403,000 8,000 1.70 82,400,000 4,349,300 3.100 2016-11-16
505 2016-11-17 1,395,000 -600 1.69 82,400,000 4,394,250 3.150 2016-11-15
506 2016-11-16 1,395,600 200 1.69 82,400,000 4,396,140 3.150 2016-11-14
507 2016-11-14 1,395,400 -1,000 1.69 82,400,000 4,395,510 3.150 2016-11-10
508 2016-11-11 1,396,400 7,600 1.69 82,400,000 4,398,660 3.150 2016-11-09
509 2016-11-10 1,388,800 800 1.69 82,400,000 4,444,160 3.200 2016-11-08
510 2016-11-08 1,388,000 1,000 1.68 82,400,000 4,441,600 3.200 2016-11-04
511 2016-11-07 1,387,000 3,000 1.68 82,400,000 4,646,450 3.350 2016-11-03
512 2016-11-04 1,384,000 600 1.68 82,400,000 4,428,800 3.200 2016-11-02
513 2016-11-03 1,383,400 3,400 1.68 82,400,000 4,634,390 3.350 2016-11-01
514 2016-11-02 1,380,000 4,400 1.67 82,400,000 4,623,000 3.350 2016-10-31
515 2016-11-01 1,375,600 3,000 1.67 82,400,000 4,608,260 3.350 2016-10-28
516 2016-10-28 1,372,600 200 1.67 82,400,000 4,804,100 3.500 2016-10-26
517 2016-10-27 1,372,400 600 1.67 82,400,000 4,940,640 3.600 2016-10-25
518 2016-10-26 1,371,800 1,400 1.66 82,400,000 4,801,300 3.500 2016-10-24
519 2016-10-24 1,370,400 -200 1.66 82,400,000 4,864,920 3.550 2016-10-19
520 2016-10-19 1,370,600 -6,200 1.66 82,400,000 4,934,160 3.600 2016-10-17
521 2016-10-18 1,376,800 -20,400 1.67 82,400,000 5,231,840 3.800 2016-10-14
522 2016-10-17 1,397,200 6,400 1.70 82,400,000 4,890,200 3.500 2016-10-13
523 2016-10-14 1,390,800 2,000 1.69 82,400,000 5,006,880 3.600 2016-10-12
524 2016-10-13 1,388,800 200 1.69 82,400,000 5,069,120 3.650 2016-10-11
525 2016-10-12 1,388,600 -4,400 1.69 82,400,000 4,929,530 3.550 2016-10-07
526 2016-10-11 1,393,000 -27,800 1.69 82,400,000 5,154,100 3.700 2016-10-06
527 2016-10-07 1,420,800 31,600 1.72 82,400,000 4,617,600 3.250 2016-10-05
528 2016-10-06 1,389,200 -2,600 1.69 82,400,000 4,098,140 2.950 2016-10-04
529 2016-10-05 1,391,800 -2,800 1.69 82,400,000 4,175,400 3.000 2016-10-03
530 2016-10-04 1,394,600 -4,200 1.69 82,400,000 4,183,800 3.000 2016-09-30
531 2016-09-30 1,398,800 400 1.70 82,400,000 4,266,340 3.050 2016-09-28
532 2016-09-29 1,398,400 -27,600 1.70 82,400,000 4,195,200 3.000 2016-09-27
533 2016-09-28 1,426,000 -2,400 1.73 82,400,000 4,349,300 3.050 2016-09-26
534 2016-09-27 1,428,400 1,400 1.73 82,400,000 4,285,200 3.000 2016-09-23
535 2016-09-26 1,427,000 4,800 1.73 82,400,000 4,281,000 3.000 2016-09-22
536 2016-09-23 1,422,200 2,000 1.73 82,400,000 4,266,600 3.000 2016-09-21
537 2016-09-22 1,420,200 -3,800 1.72 82,400,000 4,260,600 3.000 2016-09-20
538 2016-09-15 1,424,000 4,000 1.73 82,400,000 4,058,400 2.850 2016-09-13
539 2016-09-14 1,420,000 1,000 1.72 82,400,000 4,189,000 2.950 2016-09-12
540 2016-09-13 1,419,000 3,800 1.72 82,400,000 4,186,050 2.950 2016-09-09
541 2016-09-12 1,415,200 6,600 1.72 82,400,000 4,174,840 2.950 2016-09-08
542 2016-09-09 1,408,600 -3,000 1.71 82,400,000 4,225,800 3.000 2016-09-07
543 2016-09-07 1,411,600 2,600 1.71 82,400,000 4,093,640 2.900 2016-09-05
544 2016-09-06 1,409,000 2,000 1.71 82,400,000 4,227,000 3.000 2016-09-02
545 2016-09-05 1,407,000 -7,400 1.71 82,400,000 4,150,650 2.950 2016-09-01
546 2016-09-01 1,414,400 -40,000 1.72 82,400,000 4,243,200 3.000 2016-08-30
547 2016-08-31 1,454,400 -2,000 1.77 82,400,000 4,435,920 3.050 2016-08-29
548 2016-08-26 1,456,400 1,000 1.77 82,400,000 4,369,200 3.000 2016-08-24
549 2016-08-25 1,455,400 -3,200 1.77 82,400,000 4,293,430 2.950 2016-08-23
550 2016-08-24 1,458,600 -14,200 1.77 82,400,000 4,375,800 3.000 2016-08-22
551 2016-08-22 1,472,800 -7,800 1.79 82,400,000 4,418,400 3.000 2016-08-18
552 2016-08-19 1,480,600 18,000 1.80 82,400,000 4,515,830 3.050 2016-08-17
553 2016-08-18 1,462,600 -10,000 1.78 82,400,000 4,314,670 2.950 2016-08-16
554 2016-08-17 1,472,600 -400 1.79 82,400,000 4,344,170 2.950 2016-08-15
555 2016-08-16 1,473,000 -200 1.79 82,400,000 4,345,350 2.950 2016-08-12
556 2016-08-15 1,473,200 6,000 1.79 82,400,000 4,345,940 2.950 2016-08-11
557 2016-08-12 1,467,200 -600 1.78 82,400,000 4,254,880 2.900 2016-08-10
558 2016-08-11 1,467,800 9,200 1.78 82,400,000 4,330,010 2.950 2016-08-09
559 2016-08-10 1,458,600 -1,400 1.77 82,400,000 4,375,800 3.000 2016-08-08
560 2016-08-08 1,460,000 -400 1.77 82,400,000 4,453,000 3.050 2016-08-04
561 2016-08-05 1,460,400 2,000 1.77 82,400,000 4,381,200 3.000 2016-08-03
562 2016-08-04 1,458,400 -19,400 1.77 82,400,000 4,302,280 2.950 2016-08-01
563 2016-04-05 1,477,800 55,200 1.79 82,400,000 5,246,190 3.550 2016-03-31
564 2016-04-01 1,422,600 30,800 1.73 82,400,000 5,334,750 3.750 2016-03-30
565 2016-03-31 1,391,800 8,200 1.69 82,400,000 5,567,200 4.000 2016-03-29
566 2016-03-30 1,383,600 -600 1.68 82,400,000 5,603,580 4.050 2016-03-24
567 2016-03-29 1,384,200 10,200 1.68 82,400,000 6,090,480 4.400 2016-03-23
568 2016-03-24 1,374,000 -12,600 1.67 82,400,000 6,389,100 4.650 2016-03-22
569 2016-03-23 1,386,600 -6,000 1.68 82,400,000 6,239,700 4.500 2016-03-21
570 2016-03-22 1,392,600 4,400 1.69 82,400,000 6,057,810 4.350 2016-03-18
571 2016-03-21 1,388,200 -2,400 1.68 82,400,000 6,108,080 4.400 2016-03-17
572 2016-03-18 1,390,600 12,000 1.69 82,400,000 6,118,640 4.400 2016-03-16
573 2016-03-17 1,378,600 -1,800 1.67 82,400,000 6,134,770 4.450 2016-03-15
574 2016-03-16 1,380,400 22,400 1.68 82,400,000 6,142,780 4.450 2016-03-14
575 2016-03-15 1,358,000 16,200 1.65 82,400,000 6,111,000 4.500 2016-03-11
576 2016-03-14 1,341,800 -34,200 1.63 82,400,000 5,971,010 4.450 2016-03-10
577 2016-03-11 1,376,000 21,400 1.67 82,400,000 6,123,200 4.450 2016-03-09
578 2016-03-10 1,354,600 23,000 1.64 82,400,000 6,163,430 4.550 2016-03-08
579 2016-03-09 1,331,600 19,400 1.62 82,400,000 6,191,940 4.650 2016-03-07
580 2016-03-08 1,312,200 3,400 1.59 82,400,000 6,167,340 4.700 2016-03-04
581 2016-03-07 1,308,800 8,400 1.59 82,400,000 6,085,920 4.650 2016-03-03
582 2016-03-04 1,300,400 12,400 1.58 82,400,000 6,046,860 4.650 2016-03-02
583 2016-03-03 1,288,000 9,000 1.56 82,400,000 5,989,200 4.650 2016-03-01
584 2016-03-02 1,279,000 13,000 1.55 82,400,000 6,331,050 4.950 2016-02-29
585 2016-02-29 1,266,000 6,200 1.54 82,400,000 6,583,200 5.200 2016-02-25
586 2016-02-26 1,259,800 3,200 1.53 82,400,000 6,550,960 5.200 2016-02-24
587 2016-02-24 1,256,600 -600 1.53 82,400,000 6,659,980 5.300 2016-02-22
588 2016-02-18 1,257,200 600 1.53 82,400,000 6,788,880 5.400 2016-02-16
589 2016-02-12 1,256,600 -1,600 1.53 82,400,000 6,785,640 5.400 2016-02-05
590 2016-02-11 1,258,200 600 1.53 82,400,000 6,920,100 5.500 2016-02-04
591 2016-02-05 1,257,600 1,600 1.53 82,400,000 6,916,800 5.500 2016-02-03
592 2016-02-04 1,256,000 600 1.52 82,400,000 6,908,000 5.500 2016-02-02
593 2016-02-02 1,255,400 2,600 1.52 82,400,000 7,281,320 5.800 2016-01-29
594 2016-02-01 1,252,800 -800 1.52 82,400,000 7,266,240 5.800 2016-01-28
595 2016-01-26 1,253,600 -800 1.52 82,400,000 7,270,880 5.800 2016-01-22
596 2016-01-25 1,254,400 -2,000 1.52 82,400,000 7,150,080 5.700 2016-01-21
597 2016-01-22 1,256,400 600 1.52 82,400,000 7,538,400 6.000 2016-01-20
598 2016-01-18 1,255,800 1,800 1.52 82,400,000 7,660,380 6.100 2016-01-14
599 2016-01-15 1,254,000 -1,200 1.52 82,400,000 7,649,400 6.100 2016-01-13
600 2016-01-14 1,255,200 -2,200 1.52 82,400,000 7,656,720 6.100 2016-01-12
601 2016-01-13 1,257,400 -2,200 1.53 82,400,000 7,670,140 6.100 2016-01-11
602 2016-01-12 1,259,600 -13,200 1.53 82,400,000 7,935,480 6.300 2016-01-08
603 2016-01-11 1,272,800 -4,000 1.54 82,400,000 7,891,360 6.200 2016-01-07
604 2016-01-07 1,276,800 -800 1.55 82,400,000 8,426,880 6.600 2016-01-05
605 2016-01-06 1,277,600 -200 1.55 82,400,000 8,304,400 6.500 2016-01-04
606 2016-01-05 1,277,800 -8,800 1.55 82,400,000 8,305,700 6.500 2015-12-30
607 2016-01-04 1,286,600 11,800 1.56 82,400,000 8,620,220 6.700 2015-12-29
608 2015-12-30 1,274,800 -9,000 1.55 82,400,000 8,413,680 6.600 2015-12-28
609 2015-12-29 1,283,800 -1,000 1.56 82,400,000 8,087,940 6.300 2015-12-23
610 2015-12-28 1,284,800 -3,000 1.56 82,400,000 8,094,240 6.300 2015-12-22
611 2015-12-23 1,287,800 -1,600 1.56 82,400,000 7,984,360 6.200 2015-12-21
612 2015-12-22 1,289,400 600 1.56 82,400,000 7,994,280 6.200 2015-12-18
613 2015-12-18 1,288,800 -2,400 1.56 82,400,000 8,119,440 6.300 2015-12-16
614 2015-12-17 1,291,200 -5,600 1.57 82,400,000 8,005,440 6.200 2015-12-15
615 2015-12-16 1,296,800 -4,600 1.57 82,400,000 7,780,800 6.000 2015-12-14
616 2015-12-15 1,301,400 1,000 1.58 82,400,000 7,808,400 6.000 2015-12-11
617 2015-12-10 1,300,400 4,000 1.58 82,400,000 7,802,400 6.000 2015-12-08
618 2015-12-09 1,296,400 800 1.57 82,400,000 7,908,040 6.100 2015-12-07
619 2015-12-08 1,295,600 200 1.57 82,400,000 7,903,160 6.100 2015-12-04
620 2015-12-04 1,295,400 -1,800 1.57 82,400,000 8,161,020 6.300 2015-12-02
621 2015-12-03 1,297,200 -2,200 1.57 82,400,000 7,912,920 6.100 2015-12-01
622 2015-12-02 1,299,400 1,200 1.58 82,400,000 7,796,400 6.000 2015-11-30
623 2015-12-01 1,298,200 60,600 1.58 82,400,000 7,399,740 5.700 2015-11-27
624 2015-11-30 1,237,600 7,600 1.50 82,400,000 7,178,080 5.800 2015-11-26
625 2015-11-27 1,230,000 -1,400 1.49 82,400,000 7,380,000 6.000 2015-11-25
626 2015-11-26 1,231,400 -400 1.49 82,400,000 7,388,400 6.000 2015-11-24
627 2015-11-25 1,231,800 -4,800 1.49 82,400,000 7,390,800 6.000 2015-11-23
628 2015-11-24 1,236,600 80,000 1.50 82,400,000 7,419,600 6.000 2015-11-20
629 2015-11-23 1,156,600 2,000 1.40 82,400,000 7,286,580 6.300 2015-11-19
630 2015-11-19 1,154,600 2,400 1.40 82,400,000 7,389,440 6.400 2015-11-17
631 2015-11-18 1,152,200 -600 1.40 82,400,000 7,258,860 6.300 2015-11-16
632 2015-11-17 1,152,800 -4,600 1.40 82,400,000 7,493,200 6.500 2015-11-13
633 2015-11-16 1,157,400 800 1.40 82,400,000 7,523,100 6.500 2015-11-12
634 2015-11-13 1,156,600 2,800 1.40 82,400,000 7,517,900 6.500 2015-11-11
635 2015-11-12 1,153,800 600 1.40 82,400,000 7,730,460 6.700 2015-11-10
636 2015-11-11 1,153,200 -2,600 1.40 82,400,000 7,726,440 6.700 2015-11-09
637 2015-11-10 1,155,800 -4,000 1.40 82,400,000 7,628,280 6.600 2015-11-06
638 2015-11-09 1,159,800 -8,800 1.41 82,400,000 7,654,680 6.600 2015-11-05
639 2015-11-06 1,168,600 -2,000 1.42 82,400,000 7,712,760 6.600 2015-11-04
640 2015-11-05 1,170,600 1,000 1.42 82,400,000 7,725,960 6.600 2015-11-03
641 2015-11-04 1,169,600 8,000 1.42 82,400,000 7,953,280 6.800 2015-11-02
642 2015-11-03 1,161,600 -13,800 1.41 82,400,000 8,247,360 7.100 2015-10-30
643 2015-11-02 1,175,400 -2,400 1.43 82,400,000 7,169,940 6.100 2015-10-29
644 2015-10-30 1,177,800 1,600 1.43 82,400,000 7,066,800 6.000 2015-10-28
645 2015-10-28 1,176,200 200 1.43 82,400,000 7,292,440 6.200 2015-10-26
646 2015-10-27 1,176,000 1,800 1.43 82,400,000 7,291,200 6.200 2015-10-23
647 2015-10-26 1,174,200 8,600 1.43 82,400,000 7,162,620 6.100 2015-10-22
648 2015-10-23 1,165,600 -200 1.41 82,400,000 7,226,720 6.200 2015-10-20
649 2015-10-20 1,165,800 -800 1.41 82,400,000 7,577,700 6.500 2015-10-16
650 2015-10-19 1,166,600 2,200 1.42 82,400,000 7,466,240 6.400 2015-10-15
651 2015-10-15 1,164,400 -3,600 1.41 82,400,000 7,219,280 6.200 2015-10-13
652 2015-10-14 1,168,000 3,200 1.42 82,400,000 7,475,200 6.400 2015-10-12
653 2015-10-13 1,164,800 9,800 1.41 82,400,000 7,571,200 6.500 2015-10-09
654 2015-10-12 1,155,000 5,800 1.40 82,400,000 7,392,000 6.400 2015-10-08
655 2015-10-09 1,149,200 -13,400 1.39 82,400,000 7,584,720 6.600 2015-10-07
656 2015-10-08 1,162,600 7,800 1.41 82,400,000 7,091,860 6.100 2015-10-06
657 2015-10-07 1,154,800 5,000 1.40 82,400,000 7,044,280 6.100 2015-10-05
658 2015-10-06 1,149,800 15,600 1.40 82,400,000 7,013,780 6.100 2015-10-02
659 2015-10-05 1,134,200 600 1.38 82,400,000 6,918,620 6.100 2015-09-30
660 2015-10-02 1,133,600 1,000 1.38 82,400,000 6,914,960 6.100 2015-09-29
661 2015-09-30 1,132,600 -2,000 1.37 82,400,000 7,135,380 6.300 2015-09-25
662 2015-09-29 1,134,600 -1,800 1.38 82,400,000 7,147,980 6.300 2015-09-24
663 2015-09-25 1,136,400 6,400 1.38 82,400,000 7,045,680 6.200 2015-09-23
664 2015-09-24 1,130,000 -4,800 1.37 82,400,000 7,119,000 6.300 2015-09-22
665 2015-09-23 1,134,800 -7,200 1.38 82,400,000 7,149,240 6.300 2015-09-21
666 2015-09-22 1,142,000 -14,200 1.39 82,400,000 7,308,800 6.400 2015-09-18
667 2015-09-21 1,156,200 -2,800 1.40 82,400,000 7,052,820 6.100 2015-09-17
668 2015-09-18 1,159,000 -4,000 1.41 82,400,000 7,301,700 6.300 2015-09-16
669 2015-09-17 1,163,000 -4,000 1.41 82,400,000 7,210,600 6.200 2015-09-15
670 2015-09-16 1,167,000 -800 1.42 82,400,000 7,235,400 6.200 2015-09-14
671 2015-09-15 1,167,800 -5,200 1.42 82,400,000 7,824,260 6.700 2015-09-11
672 2015-09-14 1,173,000 800 1.42 82,400,000 7,976,400 6.800 2015-09-10
673 2015-09-11 1,172,200 -2,200 1.42 82,400,000 8,439,840 7.200 2015-09-09
674 2015-09-10 1,174,400 -2,200 1.43 82,400,000 8,220,800 7.000 2015-09-08
675 2015-09-09 1,176,600 -200 1.43 82,400,000 8,118,540 6.900 2015-09-07
676 2015-09-08 1,176,800 4,000 1.43 82,400,000 8,119,920 6.900 2015-09-04
677 2015-09-07 1,172,800 -1,200 1.42 82,400,000 8,209,600 7.000 2015-09-02
678 2015-09-02 1,174,000 -800 1.42 82,400,000 8,570,200 7.300 2015-08-31
679 2015-09-01 1,174,800 1,400 1.43 82,400,000 8,341,080 7.100 2015-08-28
680 2015-08-31 1,173,400 -4,000 1.42 82,400,000 7,979,120 6.800 2015-08-27
681 2015-08-28 1,177,400 -23,600 1.43 82,400,000 7,770,840 6.600 2015-08-26
682 2015-08-27 1,201,000 -1,200 1.46 82,400,000 7,806,500 6.500 2015-08-25
683 2015-08-26 1,202,200 47,280 1.46 82,400,000 7,573,860 6.300 2015-08-24
684 2015-08-25 1,154,920 -4,800 1.40 82,400,000 8,199,932 7.100 2015-08-21
685 2015-08-24 1,159,720 1,400 1.41 82,400,000 8,697,900 7.500 2015-08-20
686 2015-08-21 1,158,320 -2,400 1.41 82,400,000 9,034,896 7.800 2015-08-19
687 2015-08-20 1,160,720 200 1.41 82,400,000 9,169,688 7.900 2015-08-18
688 2015-08-19 1,160,520 2,800 1.41 82,400,000 9,400,212 8.100 2015-08-17
689 2015-08-18 1,157,720 200 1.41 82,400,000 9,261,760 8.000 2015-08-14
690 2015-08-17 1,157,520 -5,400 1.40 82,400,000 9,607,416 8.300 2015-08-13
691 2015-08-14 1,162,920 12,200 1.41 82,400,000 9,419,652 8.100 2015-08-12
692 2015-08-13 1,150,720 -4,600 1.40 82,400,000 9,666,048 8.400 2015-08-11
693 2015-08-12 1,155,320 -5,200 1.40 82,400,000 9,820,220 8.500 2015-08-10
694 2015-08-11 1,160,520 51,880 1.41 82,400,000 9,516,264 8.200 2015-08-07
695 2015-08-10 1,108,640 -2,600 1.35 82,400,000 9,312,576 8.400 2015-08-06
696 2015-08-07 1,111,240 -3,000 1.35 82,400,000 9,334,416 8.400 2015-08-05
697 2015-08-06 1,114,240 -5,000 1.35 82,400,000 9,359,616 8.400 2015-08-04
698 2015-08-05 1,119,240 -6,400 1.36 82,400,000 9,401,616 8.400 2015-08-03
699 2015-08-04 1,125,640 -4,600 1.37 82,400,000 9,342,812 8.300 2015-07-31
700 2015-08-03 1,130,240 -2,200 1.37 82,400,000 9,720,064 8.600 2015-07-30
701 2015-07-31 1,132,440 -3,800 1.37 82,400,000 9,738,984 8.600 2015-07-29
702 2015-07-30 1,136,240 7,400 1.38 82,400,000 9,317,168 8.200 2015-07-28
703 2015-07-29 1,128,840 -6,600 1.37 82,400,000 9,482,256 8.400 2015-07-27
704 2015-07-28 1,135,440 -7,600 1.38 82,400,000 10,218,960 9.000 2015-07-24
705 2015-07-27 1,143,040 -10,600 1.39 82,400,000 9,944,448 8.700 2015-07-23
706 2015-07-24 1,153,640 -1,800 1.40 82,400,000 9,690,576 8.400 2015-07-22
707 2015-07-23 1,155,440 3,400 1.40 82,400,000 9,590,152 8.300 2015-07-21
708 2015-07-22 1,152,040 1,000 1.40 82,400,000 9,677,136 8.400 2015-07-20
709 2015-07-21 1,151,040 200 1.40 82,400,000 9,783,840 8.500 2015-07-17
710 2015-07-20 1,150,840 2,200 1.40 82,400,000 9,782,140 8.500 2015-07-16
711 2015-07-17 1,148,640 -12,600 1.39 82,400,000 9,648,576 8.400 2015-07-15
712 2015-07-16 1,161,240 800 1.41 82,400,000 9,522,168 8.200 2015-07-14
713 2015-07-15 1,160,440 3,600 1.41 82,400,000 9,747,696 8.400 2015-07-13
714 2015-07-14 1,156,840 42,650 1.40 82,400,000 9,370,404 8.100 2015-07-10
715 2015-07-13 1,114,190 -27,000 1.35 82,400,000 8,913,520 8.000 2015-07-09
716 2015-07-10 1,141,190 42,600 1.38 82,400,000 7,645,973 6.700 2015-07-08
717 2015-07-09 1,098,590 -6,000 1.33 82,400,000 9,667,592 8.800 2015-07-07
718 2015-07-08 1,104,590 -29,000 1.34 82,400,000 10,051,769 9.100 2015-07-06
719 2015-07-07 1,133,590 50,000 1.38 82,400,000 10,202,310 9.000 2015-07-03
720 2015-07-06 1,083,590 17,000 1.32 82,400,000 10,510,823 9.700 2015-07-02
721 2015-07-03 1,066,590 41,400 1.29 82,400,000 10,879,218 10.20 2015-06-30
722 2015-07-02 1,025,190 35,790 1.24 82,400,000 10,354,419 10.10 2015-06-29
723 2015-06-30 989,400 -101,000 1.20 82,400,000 11,378,100 11.50 2015-06-26
724 2015-06-29 1,090,400 68,000 1.32 82,400,000 12,321,520 11.30 2015-06-25
725 2015-06-26 1,022,400 -93,200 1.24 82,400,000 11,757,600 11.50 2015-06-24
726 2015-06-24 1,115,600 -5,000 1.35 82,400,000 11,825,360 10.60 2015-06-22
727 2015-06-23 1,120,600 -6,600 1.36 82,400,000 11,766,300 10.50 2015-06-19
728 2015-06-22 1,127,200 6,200 1.37 82,400,000 11,722,880 10.40 2015-06-18
729 2015-06-19 1,121,000 6,200 1.36 82,400,000 11,658,400 10.40 2015-06-17
730 2015-06-18 1,114,800 30,600 1.35 82,400,000 11,482,440 10.30 2015-06-16
731 2015-06-17 1,084,200 10,800 1.32 82,400,000 11,600,940 10.70 2015-06-15
732 2015-06-16 1,073,400 49,400 1.30 82,400,000 11,807,400 11.00 2015-06-12
733 2015-06-15 1,024,000 16,000 1.24 82,400,000 11,468,800 11.20 2015-06-11
734 2015-06-12 1,008,000 -5,600 1.22 82,400,000 11,088,000 11.00 2015-06-10
735 2015-06-11 1,013,600 -36,400 1.23 82,400,000 11,453,680 11.30 2015-06-09
736 2015-06-10 1,050,000 -26,600 1.27 82,400,000 12,600,000 12.00 2015-06-08
737 2015-06-09 1,076,600 -8,800 1.31 82,400,000 12,811,540 11.90 2015-06-05
738 2015-06-08 1,085,400 -20,400 1.32 82,400,000 12,916,260 11.90 2015-06-04
739 2015-06-05 1,105,800 -31,000 1.34 82,400,000 12,606,120 11.40 2015-06-03
740 2015-06-04 1,136,800 13,000 1.38 82,400,000 12,959,520 11.40 2015-06-02
741 2015-06-03 1,123,800 -158,000 1.36 82,400,000 12,586,560 11.20 2015-06-01
742 2015-06-02 1,281,800 25,200 1.56 82,400,000 14,356,160 11.20 2015-05-29
743 2015-06-01 1,256,600 -36,800 1.53 82,400,000 14,325,240 11.40 2015-05-28
744 2015-05-29 1,293,400 -43,200 1.57 82,400,000 14,874,100 11.50 2015-05-27
745 2015-05-28 1,336,600 -27,200 1.62 82,400,000 14,702,600 11.00 2015-05-26
746 2015-05-27 1,363,800 16,200 1.66 82,400,000 14,456,280 10.60 2015-05-22
747 2015-05-26 1,347,600 -13,200 1.64 82,400,000 14,419,320 10.70 2015-05-21
748 2015-05-22 1,360,800 5,600 1.65 82,400,000 14,696,640 10.80 2015-05-20
749 2015-05-21 1,355,200 -2,000 1.64 82,400,000 14,229,600 10.50 2015-05-19
750 2015-05-20 1,357,200 -51,800 1.65 82,400,000 14,522,040 10.70 2015-05-18
751 2015-05-19 1,409,000 -10,000 1.71 82,400,000 14,653,600 10.40 2015-05-15
752 2015-05-18 1,419,000 -18,400 1.72 82,400,000 14,615,700 10.30 2015-05-14
753 2015-05-15 1,437,400 -600 1.74 82,400,000 14,374,000 10.00 2015-05-13
754 2015-05-14 1,438,000 2,000 1.75 82,400,000 14,523,800 10.10 2015-05-12
755 2015-05-13 1,436,000 12,200 1.74 82,400,000 14,360,000 10.00 2015-05-11
756 2015-05-12 1,423,800 48,000 1.73 82,400,000 13,953,240 9.800 2015-05-08
757 2015-05-11 1,375,800 -4,800 1.67 82,400,000 13,758,000 10.00 2015-05-07
758 2015-05-08 1,380,600 -14,200 1.68 82,400,000 14,082,120 10.20 2015-05-06
759 2015-05-07 1,394,800 3,000 1.69 82,400,000 14,505,920 10.40 2015-05-05
760 2015-05-06 1,391,800 6,400 1.69 82,400,000 14,335,540 10.30 2015-05-04
761 2015-05-05 1,385,400 31,600 1.68 82,400,000 14,269,620 10.30 2015-04-30
762 2015-05-04 1,353,800 29,800 1.64 82,400,000 13,944,140 10.30 2015-04-29
763 2015-04-30 1,324,000 10,600 1.61 82,400,000 13,902,000 10.50 2015-04-28
764 2015-04-29 1,313,400 39,400 1.59 82,400,000 14,053,380 10.70 2015-04-27
765 2015-04-28 1,274,000 25,400 1.55 82,400,000 13,631,800 10.70 2015-04-24
766 2015-04-27 1,248,600 10,400 1.52 82,400,000 13,360,020 10.70 2015-04-23
767 2015-04-24 1,238,200 -11,000 1.50 82,400,000 13,620,200 11.00 2015-04-22
768 2015-04-23 1,249,200 -19,200 1.52 82,400,000 13,241,520 10.60 2015-04-21
769 2015-04-22 1,268,400 -36,800 1.54 82,400,000 13,191,360 10.40 2015-04-20
770 2015-04-21 1,305,200 -3,000 1.58 82,400,000 14,096,160 10.80 2015-04-17
771 2015-04-20 1,308,200 7,600 1.59 82,400,000 13,866,920 10.60 2015-04-16
772 2015-04-17 1,300,600 61,400 1.58 82,400,000 13,526,240 10.40 2015-04-15
773 2015-04-16 1,239,200 78,400 1.50 82,400,000 13,631,200 11.00 2015-04-14
774 2015-04-15 1,160,800 -27,200 1.41 82,400,000 14,045,680 12.10 2015-04-13
775 2015-04-14 1,188,000 39,600 1.44 82,400,000 12,592,800 10.60 2015-04-10
776 2015-04-13 1,148,400 7,400 1.39 82,400,000 11,713,680 10.20 2015-04-09
777 2015-04-10 1,141,000 45,400 1.38 82,400,000 11,524,100 10.10 2015-04-08
778 2015-04-09 1,095,600 -39,600 1.33 82,400,000 10,736,880 9.800 2015-04-02
779 2015-04-08 1,135,200 -5,200 1.38 82,400,000 11,238,480 9.900 2015-04-01
780 2015-04-02 1,140,400 7,400 1.38 82,400,000 10,947,840 9.600 2015-03-31
781 2015-04-01 1,133,000 -20,200 1.38 82,400,000 10,876,800 9.600 2015-03-30
782 2015-03-31 1,153,200 15,000 1.40 82,400,000 10,724,760 9.300 2015-03-27
783 2015-03-30 1,138,200 11,600 1.38 82,400,000 10,585,260 9.300 2015-03-26
784 2015-03-27 1,126,600 56,800 1.37 82,400,000 10,364,720 9.200 2015-03-25
785 2015-03-26 1,069,800 6,200 1.30 82,400,000 10,377,060 9.700 2015-03-24
786 2015-03-25 1,063,600 6,200 1.29 82,400,000 10,848,720 10.20 2015-03-23
787 2015-03-24 1,057,400 10,000 1.28 82,400,000 10,891,220 10.30 2015-03-20
788 2015-03-23 1,047,400 28,800 1.27 82,400,000 10,578,740 10.10 2015-03-19
789 2015-03-20 1,018,600 -5,600 1.24 82,400,000 10,797,160 10.60 2015-03-18
790 2015-03-19 1,024,200 5,000 1.24 82,400,000 10,651,680 10.40 2015-03-17
791 2015-03-18 1,019,200 1,400 1.24 82,400,000 10,803,520 10.60 2015-03-16
792 2015-03-17 1,017,800 5,600 1.24 82,400,000 10,788,680 10.60 2015-03-13
793 2015-03-16 1,012,200 17,000 1.23 82,400,000 10,729,320 10.60 2015-03-12
794 2015-03-13 995,200 11,400 1.21 82,400,000 10,847,680 10.90 2015-03-11
795 2015-03-12 983,800 6,000 1.19 82,400,000 11,116,940 11.30 2015-03-10
796 2015-03-11 977,800 3,200 1.19 82,400,000 11,049,140 11.30 2015-03-09
797 2015-03-10 974,600 1,000 1.18 82,400,000 11,207,900 11.50 2015-03-06
798 2015-03-09 973,600 6,800 1.18 82,400,000 10,709,600 11.00 2015-03-05
799 2015-03-06 966,800 -1,800 1.17 82,400,000 10,731,480 11.10 2015-03-04
800 2015-03-05 968,600 -1,400 1.18 82,400,000 10,751,460 11.10 2015-03-03
801 2015-03-04 970,000 3,400 1.18 82,400,000 10,864,000 11.20 2015-03-02
802 2015-03-03 966,600 14,000 1.17 82,400,000 10,632,600 11.00 2015-02-27
803 2015-03-02 952,600 10,200 1.16 82,400,000 11,240,680 11.80 2015-02-26
804 2015-02-27 942,400 -2,000 1.14 82,400,000 11,403,040 12.10 2015-02-25
805 2015-02-26 944,400 2,000 1.15 82,400,000 11,521,680 12.20 2015-02-24
806 2015-02-25 942,400 -200 1.14 82,400,000 11,591,520 12.30 2015-02-23
807 2015-02-24 942,600 -1,200 1.14 82,400,000 11,499,720 12.20 2015-02-17
808 2015-02-23 943,800 600 1.15 82,400,000 11,325,600 12.00 2015-02-16
809 2015-02-17 943,200 -7,400 1.14 82,400,000 11,790,000 12.50 2015-02-13
810 2015-02-16 950,600 5,200 1.15 82,400,000 11,217,080 11.80 2015-02-12
811 2015-02-13 945,400 -4,800 1.15 82,400,000 11,912,040 12.60 2015-02-11
812 2015-02-12 950,200 -12,000 1.15 82,400,000 11,877,500 12.50 2015-02-10
813 2015-02-11 962,200 5,200 1.17 82,400,000 11,065,300 11.50 2015-02-09
814 2015-02-10 957,000 -85,200 1.16 82,400,000 11,196,900 11.70 2015-02-06
815 2015-02-09 1,042,200 -92,600 1.26 82,400,000 11,881,080 11.40 2015-02-05
816 2015-02-06 1,134,800 -15,600 1.38 82,400,000 11,348,000 10.00 2015-02-04
817 2015-02-05 1,150,400 8,800 1.40 82,400,000 10,813,760 9.400 2015-02-03
818 2015-02-04 1,141,600 25,600 1.39 82,400,000 10,616,880 9.300 2015-02-02
819 2015-02-03 1,116,000 -5,800 1.35 82,400,000 10,490,400 9.400 2015-01-30
820 2015-02-02 1,121,800 8,200 1.36 82,400,000 10,544,920 9.400 2015-01-29
821 2015-01-30 1,113,600 -200 1.35 82,400,000 10,467,840 9.400 2015-01-28
822 2015-01-29 1,113,800 -6,000 1.35 82,400,000 10,469,720 9.400 2015-01-27
823 2015-01-28 1,119,800 800 1.36 82,400,000 10,862,060 9.700 2015-01-26
824 2015-01-27 1,119,000 -1,200 1.36 82,400,000 10,630,500 9.500 2015-01-23
825 2015-01-26 1,120,200 -400 1.36 82,400,000 10,641,900 9.500 2015-01-22
826 2015-01-23 1,120,600 1,000 1.36 82,400,000 10,533,640 9.400 2015-01-21
827 2015-01-22 1,119,600 3,200 1.36 82,400,000 10,748,160 9.600 2015-01-20
828 2015-01-21 1,116,400 -2,400 1.35 82,400,000 10,829,080 9.700 2015-01-19
829 2015-01-20 1,118,800 -400 1.36 82,400,000 10,964,240 9.800 2015-01-16
830 2015-01-19 1,119,200 -15,000 1.36 82,400,000 11,415,840 10.20 2015-01-15
831 2015-01-16 1,134,200 10,400 1.38 82,400,000 10,548,060 9.300 2015-01-14
832 2015-01-15 1,123,800 4,400 1.36 82,400,000 10,563,720 9.400 2015-01-13
833 2015-01-14 1,119,400 10,000 1.36 82,400,000 10,522,360 9.400 2015-01-12
834 2015-01-13 1,109,400 -1,200 1.35 82,400,000 10,650,240 9.600 2015-01-09
835 2015-01-12 1,110,600 11,000 1.35 82,400,000 10,661,760 9.600 2015-01-08
836 2015-01-08 1,099,600 5,000 1.33 82,400,000 10,336,240 9.400 2015-01-06
837 2015-01-07 1,094,600 -2,400 1.33 82,400,000 10,398,700 9.500 2015-01-05
838 2015-01-05 1,097,000 -3,600 1.33 82,400,000 10,311,800 9.400 2014-12-30
839 2014-12-29 1,100,600 4,000 1.34 82,400,000 10,455,700 9.500 2014-12-22
840 2014-12-23 1,096,600 18,600 1.33 82,400,000 10,198,380 9.300 2014-12-19
841 2014-12-22 1,078,000 -1,200 1.31 82,400,000 10,672,200 9.900 2014-12-18
842 2014-12-19 1,079,200 -5,200 1.31 82,400,000 10,899,920 10.10 2014-12-17
843 2014-12-18 1,084,400 1,200 1.32 82,400,000 10,844,000 10.00 2014-12-16
844 2014-12-17 1,083,200 800 1.31 82,400,000 11,048,640 10.20 2014-12-15
845 2014-12-16 1,082,400 4,400 1.31 82,400,000 11,365,200 10.50 2014-12-12
846 2014-12-15 1,078,000 -2,800 1.31 82,400,000 11,103,400 10.30 2014-12-11
847 2014-12-12 1,080,800 -400 1.31 82,400,000 10,808,000 10.00 2014-12-10
848 2014-12-11 1,081,200 -6,400 1.31 82,400,000 10,703,880 9.900 2014-12-09
849 2014-12-10 1,087,600 -5,000 1.32 82,400,000 10,876,000 10.00 2014-12-08
850 2014-12-09 1,092,600 -5,000 1.33 82,400,000 10,926,000 10.00 2014-12-05
851 2014-12-08 1,097,600 -1,800 1.33 82,400,000 11,085,760 10.10 2014-12-04
852 2014-12-05 1,099,400 3,800 1.33 82,400,000 10,884,060 9.900 2014-12-03
853 2014-12-04 1,095,600 -800 1.33 82,400,000 11,065,560 10.10 2014-12-02
854 2014-12-03 1,096,400 -10,200 1.33 82,400,000 11,183,280 10.20 2014-12-01
855 2014-12-02 1,106,600 2,200 1.34 82,400,000 10,623,360 9.600 2014-11-28
856 2014-12-01 1,104,400 -40,600 1.34 82,400,000 10,823,120 9.800 2014-11-27
857 2014-11-28 1,145,000 -2,000 1.39 82,400,000 11,221,000 9.800 2014-11-26
858 2014-11-27 1,147,000 -400 1.39 82,400,000 11,240,600 9.800 2014-11-25
859 2014-11-26 1,147,400 2,000 1.39 82,400,000 11,129,780 9.700 2014-11-24
860 2014-11-25 1,145,400 -1,000 1.39 82,400,000 11,224,920 9.800 2014-11-21
861 2014-11-21 1,146,400 2,800 1.39 82,400,000 11,464,000 10.00 2014-11-19
862 2014-11-20 1,143,600 4,200 1.39 82,400,000 11,321,640 9.900 2014-11-18
863 2014-11-19 1,139,400 -1,800 1.38 82,400,000 11,507,940 10.10 2014-11-17
864 2014-11-18 1,141,200 -400 1.38 82,400,000 11,297,880 9.900 2014-11-14
865 2014-11-17 1,141,600 200 1.39 82,400,000 11,416,000 10.00 2014-11-13
866 2014-11-14 1,141,400 -10,400 1.39 82,400,000 11,642,280 10.20 2014-11-12
867 2014-11-13 1,151,800 6,000 1.40 82,400,000 11,748,360 10.20 2014-11-11
868 2014-11-12 1,145,800 6,800 1.39 82,400,000 11,801,740 10.30 2014-11-10
869 2014-11-11 1,139,000 -2,800 1.38 82,400,000 11,731,700 10.30 2014-11-07
870 2014-11-10 1,141,800 1,200 1.39 82,400,000 11,760,540 10.30 2014-11-06
871 2014-11-07 1,140,600 800 1.38 82,400,000 11,862,240 10.40 2014-11-05
872 2014-11-06 1,139,800 -4,800 1.38 82,400,000 11,967,900 10.50 2014-11-04
873 2014-11-05 1,144,600 -1,200 1.39 82,400,000 11,674,920 10.20 2014-11-03
874 2014-11-04 1,145,800 -2,000 1.39 82,400,000 11,916,320 10.40 2014-10-31
875 2014-11-03 1,147,800 -3,800 1.39 82,400,000 11,822,340 10.30 2014-10-30
876 2014-10-31 1,151,600 9,400 1.40 82,400,000 11,976,640 10.40 2014-10-29
877 2014-10-30 1,142,200 -400 1.39 82,400,000 11,878,880 10.40 2014-10-28
878 2014-10-29 1,142,600 -3,800 1.39 82,400,000 11,654,520 10.20 2014-10-27
879 2014-10-28 1,146,400 -600 1.39 82,400,000 12,037,200 10.50 2014-10-24
880 2014-10-27 1,147,000 3,200 1.39 82,400,000 12,158,200 10.60 2014-10-23
881 2014-10-24 1,143,800 8,200 1.39 82,400,000 12,124,280 10.60 2014-10-22
882 2014-10-23 1,135,600 -4,600 1.38 82,400,000 12,264,480 10.80 2014-10-21
883 2014-10-21 1,140,200 -2,600 1.38 82,400,000 12,314,160 10.80 2014-10-17
884 2014-10-20 1,142,800 -5,000 1.39 82,400,000 12,456,520 10.90 2014-10-16
885 2014-10-17 1,147,800 -200 1.39 82,400,000 12,855,360 11.20 2014-10-15
886 2014-10-16 1,148,000 -3,600 1.39 82,400,000 12,742,800 11.10 2014-10-14
887 2014-10-15 1,151,600 400 1.40 82,400,000 13,128,240 11.40 2014-10-13
888 2014-10-14 1,151,200 6,000 1.40 82,400,000 13,123,680 11.40 2014-10-10
889 2014-10-13 1,145,200 -108,200 1.39 82,400,000 13,284,320 11.60 2014-10-09
890 2014-10-10 1,253,400 -25,800 1.52 82,400,000 13,286,040 10.60 2014-10-08
891 2014-10-09 1,279,200 -8,800 1.55 82,400,000 13,303,680 10.40 2014-10-07
892 2014-10-08 1,288,000 -3,400 1.56 82,400,000 13,137,600 10.20 2014-10-06
893 2014-10-07 1,291,400 -1,000 1.57 82,400,000 12,784,860 9.900 2014-10-03
894 2014-10-06 1,292,400 -5,600 1.57 82,400,000 12,665,520 9.800 2014-09-30
895 2014-10-03 1,298,000 1,000 1.58 82,400,000 12,720,400 9.800 2014-09-29
896 2014-09-30 1,297,000 -5,000 1.57 82,400,000 12,840,300 9.900 2014-09-26
897 2014-09-29 1,302,000 5,200 1.58 82,400,000 13,280,400 10.20 2014-09-25
898 2014-09-26 1,296,800 10,000 1.57 82,400,000 13,097,680 10.10 2014-09-24
899 2014-09-25 1,286,800 14,800 1.56 82,400,000 12,868,000 10.00 2014-09-23
900 2014-09-24 1,272,000 24,800 1.54 82,400,000 12,974,400 10.20 2014-09-22
901 2014-09-23 1,247,200 -14,600 1.51 82,400,000 12,970,880 10.40 2014-09-19
902 2014-09-22 1,261,800 4,800 1.53 82,400,000 13,248,900 10.50 2014-09-18
903 2014-09-19 1,257,000 -400 1.53 82,400,000 13,324,200 10.60 2014-09-17
904 2014-09-18 1,257,400 600 1.53 82,400,000 13,328,440 10.60 2014-09-16
905 2014-09-17 1,256,800 17,600 1.53 82,400,000 13,447,760 10.70 2014-09-15
906 2014-09-16 1,239,200 114,000 1.50 82,400,000 13,755,120 11.10 2014-09-12
907 2014-09-15 1,125,200 37,000 1.37 82,400,000 12,377,200 11.00 2014-09-11
908 2014-09-12 1,088,200 22,600 1.32 82,400,000 12,405,480 11.40 2014-09-10
909 2014-09-11 1,065,600 35,400 1.29 82,400,000 12,147,840 11.40 2014-09-08
910 2014-09-10 1,030,200 6,000 1.25 82,400,000 12,053,340 11.70 2014-09-05
911 2014-09-08 1,024,200 15,200 1.24 82,400,000 11,983,140 11.70 2014-09-04
912 2014-09-05 1,009,000 30,000 1.22 82,400,000 12,108,000 12.00 2014-09-03
913 2014-09-04 979,000 -4,400 1.19 82,400,000 11,845,900 12.10 2014-09-02
914 2014-09-03 983,400 -6,800 1.19 82,400,000 11,899,140 12.10 2014-09-01
915 2014-09-02 990,200 3,000 1.20 82,400,000 11,783,380 11.90 2014-08-29
916 2014-09-01 987,200 8,600 1.20 82,400,000 11,648,960 11.80 2014-08-28
917 2014-08-29 978,600 2,000 1.19 82,400,000 12,526,080 12.80 2014-08-27
918 2014-08-28 976,600 5,400 1.19 82,400,000 12,598,140 12.90 2014-08-26
919 2014-08-27 971,200 12,000 1.18 82,400,000 12,528,480 12.90 2014-08-25
920 2014-08-26 959,200 20,600 1.16 82,400,000 12,373,680 12.90 2014-08-22
921 2014-08-25 938,600 2,200 1.14 82,400,000 12,201,800 13.00 2014-08-21
922 2014-08-22 936,400 8,000 1.14 82,400,000 12,266,840 13.10 2014-08-20
923 2014-08-21 928,400 39,800 1.13 82,400,000 12,162,040 13.10 2014-08-19
924 2014-08-20 888,600 4,600 1.08 82,400,000 11,640,660 13.10 2014-08-18
925 2014-08-19 884,000 7,000 1.07 82,400,000 11,492,000 13.00 2014-08-15
926 2014-08-18 877,000 3,600 1.06 82,400,000 11,488,700 13.10 2014-08-14
927 2014-08-15 873,400 24,600 1.06 82,400,000 11,179,520 12.80 2014-08-13
928 2014-08-14 848,800 -3,000 1.03 82,400,000 10,779,760 12.70 2014-08-12
929 2014-08-13 851,800 -2,800 1.03 82,400,000 10,732,680 12.60 2014-08-11
930 2014-08-12 854,600 9,000 1.04 82,400,000 10,682,500 12.50 2014-08-08
931 2014-08-11 845,600 600 1.03 82,400,000 10,739,120 12.70 2014-08-07
932 2014-08-08 845,000 -200 1.03 82,400,000 10,731,500 12.70 2014-08-06
933 2014-08-07 845,200 -12,600 1.03 82,400,000 10,734,040 12.70 2014-08-05
934 2014-08-06 857,800 -8,800 1.04 82,400,000 10,894,060 12.70 2014-08-04
935 2014-08-05 866,600 -2,000 1.05 82,400,000 11,092,480 12.80 2014-08-01
936 2014-08-04 868,600 -2,400 1.05 82,400,000 11,118,080 12.80 2014-07-31
937 2014-08-01 871,000 19,000 1.06 82,400,000 11,235,900 12.90 2014-07-30
938 2014-07-31 852,000 4,600 1.03 82,400,000 10,990,800 12.90 2014-07-29
939 2014-07-30 847,400 10,600 1.03 82,400,000 10,931,460 12.90 2014-07-28
940 2014-07-29 836,800 11,600 1.02 82,400,000 10,962,080 13.10 2014-07-25
941 2014-07-28 825,200 6,200 1.00 82,400,000 10,975,160 13.30 2014-07-24
942 2014-07-25 819,000 -16,200 0.99 82,400,000 10,974,600 13.40 2014-07-23
943 2014-07-24 835,200 -4,200 1.01 82,400,000 11,024,640 13.20 2014-07-22
944 2014-07-23 839,400 -12,400 1.02 82,400,000 10,912,200 13.00 2014-07-21
945 2014-07-22 851,800 1,000 1.03 82,400,000 11,328,940 13.30 2014-07-18
946 2014-07-21 850,800 600 1.03 82,400,000 11,485,800 13.50 2014-07-17
947 2014-07-18 850,200 26,800 1.03 82,400,000 11,562,720 13.60 2014-07-16
948 2014-07-17 823,400 -2,800 1.00 82,400,000 11,115,900 13.50 2014-07-15
949 2014-07-16 826,200 -7,800 1.00 82,400,000 11,071,080 13.40 2014-07-14
950 2014-07-15 834,000 1,200 1.01 82,400,000 11,175,600 13.40 2014-07-11
951 2014-07-14 832,800 -600 1.01 82,400,000 11,159,520 13.40 2014-07-10
952 2014-07-11 833,400 43,800 1.01 82,400,000 11,167,560 13.40 2014-07-09
953 2014-07-10 789,600 9,800 0.96 82,400,000 10,817,520 13.70 2014-07-08
954 2014-07-09 779,800 7,000 0.95 82,400,000 10,839,220 13.90 2014-07-07
955 2014-07-08 772,800 -3,600 0.94 82,400,000 10,819,200 14.00 2014-07-04
956 2014-07-07 776,400 -2,600 0.94 82,400,000 10,869,600 14.00 2014-07-03
957 2014-07-04 779,000 1,400 0.95 82,400,000 10,983,900 14.10 2014-07-02
958 2014-07-03 777,600 -3,800 0.94 82,400,000 10,886,400 14.00 2014-06-30
959 2014-07-02 781,400 -2,000 0.95 82,400,000 11,095,880 14.20 2014-06-27
960 2014-06-30 783,400 200 0.95 82,400,000 10,732,580 13.70 2014-06-26
961 2014-06-27 783,200 -6,200 0.95 82,400,000 10,729,840 13.70 2014-06-25
962 2014-06-26 789,400 -2,400 0.96 82,400,000 10,814,780 13.70 2014-06-24
963 2014-06-25 791,800 -1,000 0.96 82,400,000 10,926,840 13.80 2014-06-23
964 2014-06-23 792,800 13,400 0.96 82,400,000 11,495,600 14.50 2014-06-19
965 2014-06-20 779,400 2,000 0.95 82,400,000 11,768,940 15.10 2014-06-18
966 2014-06-19 777,400 -27,400 0.94 82,400,000 12,127,440 15.60 2014-06-17
967 2014-06-18 804,800 5,200 0.98 82,400,000 12,554,880 15.60 2014-06-16
968 2014-06-17 799,600 19,400 0.97 82,400,000 12,153,920 15.20 2014-06-13
969 2014-06-16 780,200 -4,800 0.95 82,400,000 12,483,200 16.00 2014-06-12
970 2014-06-13 785,000 8,000 0.95 82,400,000 12,560,000 16.00 2014-06-11
971 2014-06-12 777,000 5,800 0.94 82,400,000 12,509,700 16.10 2014-06-10
972 2014-06-11 771,200 1,600 0.94 82,400,000 12,724,800 16.50 2014-06-09
973 2014-06-10 769,600 25,400 0.93 82,400,000 12,544,480 16.30 2014-06-06
974 2014-06-09 744,200 800 0.90 82,400,000 11,460,680 15.40 2014-06-05
975 2014-06-05 743,400 -4,200 0.90 82,400,000 10,630,620 14.30 2014-06-03
976 2014-06-04 747,600 -1,400 0.91 82,400,000 10,242,120 13.70 2014-05-30
977 2014-06-03 749,000 14,000 0.91 82,400,000 10,036,600 13.40 2014-05-29
978 2014-05-30 735,000 4,600 0.89 82,400,000 10,143,000 13.80 2014-05-28
979 2014-05-29 730,400 -6,400 0.89 82,400,000 11,029,040 15.10 2014-05-27
980 2014-05-28 736,800 -4,200 0.89 82,400,000 11,125,680 15.10 2014-05-26
981 2014-05-27 741,000 -2,200 0.90 82,400,000 10,003,500 13.50 2014-05-23
982 2014-05-26 743,200 -3,400 0.90 82,400,000 9,884,560 13.30 2014-05-22
983 2014-05-23 746,600 -200 0.91 82,400,000 10,079,100 13.50 2014-05-21
984 2014-05-22 746,800 15,600 0.91 82,400,000 9,932,440 13.30 2014-05-20
985 2014-05-21 731,200 7,000 0.89 82,400,000 9,578,720 13.10 2014-05-19
986 2014-05-20 724,200 400 0.88 82,400,000 9,631,860 13.30 2014-05-16
987 2014-05-19 723,800 800 0.88 82,400,000 9,843,680 13.60 2014-05-15
988 2014-05-16 723,000 2,400 0.88 82,400,000 9,977,400 13.80 2014-05-14
989 2014-05-15 720,600 -11,800 0.87 82,400,000 9,872,220 13.70 2014-05-13
990 2014-05-14 732,400 1,800 0.89 82,400,000 9,740,920 13.30 2014-05-12
991 2014-05-13 730,600 2,000 0.89 82,400,000 9,643,920 13.20 2014-05-09
992 2014-05-12 728,600 6,000 0.88 82,400,000 9,544,660 13.10 2014-05-08
993 2014-05-09 722,600 4,800 0.88 82,400,000 9,899,620 13.70 2014-05-07
994 2014-05-08 717,800 4,000 0.87 82,400,000 9,905,640 13.80 2014-05-05
995 2014-05-07 713,800 -10,000 0.87 82,400,000 9,993,200 14.00 2014-05-02
996 2014-05-05 723,800 -10,400 0.88 82,400,000 10,060,820 13.90 2014-04-30
997 2014-05-02 734,200 10,200 0.89 82,400,000 10,278,800 14.00 2014-04-29
998 2014-04-30 724,000 7,400 0.88 82,400,000 10,353,200 14.30 2014-04-28
999 2014-04-29 716,600 -23,000 0.87 82,400,000 10,319,040 14.40 2014-04-25
1000 2014-04-28 739,600 400 0.90 82,400,000 10,576,280 14.30 2014-04-24
1001 2014-04-25 739,200 -5,400 0.90 82,400,000 10,570,560 14.30 2014-04-23
1002 2014-04-24 744,600 -5,600 0.90 82,400,000 10,275,480 13.80 2014-04-22
1003 2014-04-23 750,200 -11,600 0.91 82,400,000 10,127,700 13.50 2014-04-17
1004 2014-04-22 761,800 -10,600 0.92 82,400,000 10,284,300 13.50 2014-04-16
1005 2014-04-17 772,400 -1,200 0.94 82,400,000 10,350,160 13.40 2014-04-15
1006 2014-04-16 773,600 10,600 0.94 82,400,000 10,366,240 13.40 2014-04-14
1007 2014-04-15 763,000 -15,800 0.93 82,400,000 10,529,400 13.80 2014-04-11
1008 2014-04-14 778,800 16,800 0.95 82,400,000 11,136,840 14.30 2014-04-10
1009 2014-04-11 762,000 -68,800 0.92 82,400,000 11,125,200 14.60 2014-04-09
1010 2014-04-10 830,800 10,400 1.01 82,400,000 12,212,760 14.70 2014-04-08
1011 2014-04-09 820,400 -2,000 1.00 82,400,000 12,223,960 14.90 2014-04-07
1012 2014-04-08 822,400 -6,000 1.00 82,400,000 12,500,480 15.20 2014-04-04
1013 2014-04-07 828,400 13,400 1.01 82,400,000 12,343,160 14.90 2014-04-03
1014 2014-04-04 815,000 600 0.99 82,400,000 12,143,500 14.90 2014-04-02
1015 2014-04-03 814,400 7,400 0.99 82,400,000 12,297,440 15.10 2014-04-01
1016 2014-04-02 807,000 2,600 0.98 82,400,000 12,185,700 15.10 2014-03-31
1017 2014-03-31 804,400 8,600 0.98 82,400,000 12,066,000 15.00 2014-03-27
1018 2014-03-28 795,800 2,200 0.97 82,400,000 13,130,700 16.50 2014-03-26
1019 2014-03-27 793,600 600 0.96 82,400,000 13,411,840 16.90 2014-03-25
1020 2014-03-26 793,000 -2,800 0.96 82,400,000 13,243,100 16.70 2014-03-24
1021 2014-03-25 795,800 3,800 0.97 82,400,000 12,653,220 15.90 2014-03-21
1022 2014-03-24 792,000 -2,200 0.96 82,400,000 13,147,200 16.60 2014-03-20
1023 2014-03-21 794,200 -200 0.96 82,400,000 13,660,240 17.20 2014-03-19
1024 2014-03-20 794,400 5,600 0.96 82,400,000 13,902,000 17.50 2014-03-18
1025 2014-03-19 788,800 -2,400 0.96 82,400,000 13,567,360 17.20 2014-03-17
1026 2014-03-18 791,200 -4,000 0.96 82,400,000 14,083,360 17.80 2014-03-14
1027 2014-03-17 795,200 -4,800 0.97 82,400,000 14,711,200 18.50 2014-03-13
1028 2014-03-14 800,000 -25,400 0.97 82,400,000 14,560,000 18.20 2014-03-12
1029 2014-03-13 825,400 -2,600 1.00 82,400,000 15,517,520 18.80 2014-03-11
1030 2014-03-12 828,000 13,600 1.00 82,400,000 15,400,800 18.60 2014-03-10
1031 2014-03-11 814,400 1,200 0.99 82,400,000 15,392,160 18.90 2014-03-07
1032 2014-03-10 813,200 -2,400 0.99 82,400,000 15,450,800 19.00 2014-03-06
1033 2014-03-07 815,600 600 0.99 82,400,000 15,659,520 19.20 2014-03-05
1034 2014-03-06 815,000 -9,600 0.99 82,400,000 15,811,000 19.40 2014-03-04
1035 2014-03-05 824,600 -12,200 1.00 82,400,000 15,997,240 19.40 2014-03-03
1036 2014-03-04 836,800 1,200 1.02 82,400,000 15,982,880 19.10 2014-02-28
1037 2014-03-03 835,600 -11,200 1.01 82,400,000 16,294,200 19.50 2014-02-27
1038 2014-02-28 846,800 63,000 1.03 82,400,000 16,597,280 19.60 2014-02-26
1039 2014-02-27 783,800 11,000 0.95 82,400,000 15,127,340 19.30 2014-02-25
1040 2014-02-26 772,800 -8,000 0.94 82,400,000 16,228,800 21.00 2014-02-24
1041 2014-02-25 780,800 -47,000 0.95 82,400,000 15,303,680 19.60 2014-02-21
1042 2014-02-24 827,800 18,000 1.00 82,400,000 15,148,740 18.30 2014-02-20
1043 2014-02-21 809,800 9,800 0.98 82,400,000 15,224,240 18.80 2014-02-19
1044 2014-02-20 800,000 -2,800 0.97 82,400,000 15,200,000 19.00 2014-02-18
1045 2014-02-19 802,800 13,400 0.97 82,400,000 15,172,920 18.90 2014-02-17
1046 2014-02-18 789,400 18,800 0.96 82,400,000 14,919,660 18.90 2014-02-14
1047 2014-02-17 770,600 5,000 0.94 82,400,000 14,949,640 19.40 2014-02-13
1048 2014-02-14 765,600 -2,600 0.93 82,400,000 15,235,440 19.90 2014-02-12
1049 2014-02-13 768,200 600 0.93 82,400,000 15,210,360 19.80 2014-02-11
1050 2014-02-12 767,600 34,600 0.93 82,400,000 14,661,160 19.10 2014-02-10
1051 2014-02-11 733,000 -26,400 0.89 82,400,000 14,586,700 19.90 2014-02-07
1052 2014-02-10 759,400 8,800 0.92 82,400,000 14,276,720 18.80 2014-02-06
1053 2014-02-07 750,600 17,800 0.91 82,400,000 14,261,400 19.00 2014-02-05
1054 2014-02-06 732,800 2,400 0.89 82,400,000 14,656,000 20.00 2014-02-04
1055 2014-02-05 730,400 -200 0.89 82,400,000 15,338,400 21.00 2014-01-29
1056 2014-02-04 730,600 -5,800 0.89 82,400,000 15,342,600 21.00 2014-01-28
1057 2014-01-29 736,400 -4,400 0.89 82,400,000 15,096,200 20.50 2014-01-27
1058 2014-01-28 740,800 -16,600 0.90 82,400,000 16,816,160 22.70 2014-01-24
1059 2014-01-27 757,400 -800 0.92 82,400,000 18,783,520 24.80 2014-01-23
1060 2014-01-24 758,200 -10,400 0.92 82,400,000 19,106,640 25.20 2014-01-22
1061 2014-01-23 768,600 -3,400 0.93 82,400,000 18,984,420 24.70 2014-01-21
1062 2014-01-22 772,000 36,400 0.94 82,400,000 19,608,800 25.40 2014-01-20
1063 2014-01-21 735,600 -52,800 0.92 80,000,000 18,904,920 25.70 2014-01-17
1064 2014-01-20 788,400 -50,000 0.99 80,000,000 19,867,680 25.20 2014-01-16
1065 2014-01-17 838,400 1.05 80,000,000 23,559,040 28.10 2014-01-15

Copyright & disclaimer, Privacy policy

Back to top